U.S. Markets closed

EMC Corporation (EMC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.05+0.28 (+0.97%)
At close: 4:00PM EDT
People also watch
ORCLSUNWCSCONTAPJNPR
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
13.00EMC180119C0001300010.7511.3015.200.000.00%000.00%
15.00EMC180119C0001500011.369.3013.350.000.00%060.00%
18.00EMC180119C000180009.936.7010.050.000.00%020.00%
20.00EMC180119C000200008.806.5511.350.000.00%102274.37%
22.00EMC180119C000220006.954.706.950.253.73%10130.00%
25.00EMC180119C000250004.100.000.000.000.00%6500.00%
27.00EMC180119C000270002.300.000.000.000.00%2000.00%
30.00EMC180119C000300000.400.250.62-0.10-20.00%763510.79%
32.00EMC180119C000320000.050.050.14-0.03-37.50%4027810.01%
35.00EMC180119C000350000.050.000.090.000.00%2414.55%
37.00EMC180119C000370000.040.000.040.000.00%1512115.43%
40.00EMC180119C000400000.250.000.050.000.00%01220.12%
PutsforJanuary 19, 2018
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
13.00EMC180119P000130000.060.000.910.000.00%1373.63%
15.00EMC180119P000150000.120.001.000.000.00%1563.97%
18.00EMC180119P000180000.510.001.110.28121.74%1930450.78%
20.00EMC180119P000200000.060.002.000.000.00%15053251.56%
22.00EMC180119P000220000.010.000.000.000.00%1006.25%
25.00EMC180119P000250000.050.000.000.000.00%10006.25%
27.00EMC180119P000270000.250.050.30-0.35-58.33%860011.21%
30.00EMC180119P000300002.470.302.420.000.00%15220.09%
32.00EMC180119P000320006.504.907.050.000.00%0155.93%
35.00EMC180119P000350006.507.909.850.000.00%09152.76%
37.00EMC180119P000370000.008.6013.400.000.00%0059.47%
40.00EMC180119P000400000.0011.7016.000.000.00%0064.82%