^SOX - PHLX Semiconductor

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOX180615C011500002017-10-27 9:40AM EDT1,150.00148.52162.50167.50+53.52+56.34%110.00%
SOX180615C012000002017-11-07 11:29AM EDT1,200.00165.00156.50161.500.00-100.00%
SOX180615C012500002018-03-07 11:50AM EDT1,250.00182.00120.50125.500.00-100.00%
SOX180615C012600002017-11-16 2:57PM EDT1,260.00128.00118.00123.000.00-300.00%
SOX180615C012650002018-05-09 3:41PM EDT1,265.0083.0093.0098.000.00-200.00%
SOX180615C012700002017-11-16 1:23PM EDT1,270.00119.00112.00117.000.00-500.00%
SOX180615C012750002018-05-24 2:32PM EDT1,275.00107.400.000.000.00-100.00%
SOX180615C013000002018-03-12 3:52PM EDT1,300.00178.5087.0092.000.00-1217.13%
SOX180615C013050002018-05-25 3:54PM EDT1,305.0088.000.000.00+63.50+259.18%770.00%
SOX180615C013450002018-05-11 11:23AM EDT1,345.0043.0236.0041.00+31.77+282.40%10100.00%
SOX180615C013500002018-05-24 2:37PM EDT1,350.0044.800.000.000.00-200.00%
SOX180615C013700002018-05-18 11:55PM EDT1,370.0031.5016.0021.000.00-333.46%
SOX180615C013750002018-05-24 12:36PM EDT1,375.0026.990.000.000.00-220.00%
SOX180615C013800002018-05-24 12:36PM EDT1,380.0024.020.000.000.00-450.00%
SOX180615C013850002018-05-04 11:54PM EDT1,385.0010.408.0013.000.00-107.38%
SOX180615C013900002018-05-11 11:58PM EDT1,390.0023.6715.5020.500.00-70015.09%
SOX180615C014000002018-05-18 11:55PM EDT1,400.0010.006.5011.500.00-1011.72%
SOX180615C014050002018-05-04 11:54PM EDT1,405.007.104.509.500.00-1011.64%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOX180615P009000002018-01-16 11:37AM EDT900.009.002.507.500.00-50105.91%
SOX180615P009500002018-01-18 10:36AM EDT950.007.504.509.500.00-50101.47%
SOX180615P010000002017-10-09 9:40AM EDT1,000.0033.4027.0032.000.00-1020133.58%
SOX180615P010400002017-10-30 2:14PM EDT1,040.0034.0028.5033.50-6.33-15.70%11124.15%
SOX180615P010500002017-10-09 9:40AM EDT1,050.0044.1035.5040.500.00-1020130.71%
SOX180615P010900002018-01-16 11:35AM EDT1,090.0021.5013.5018.500.00-10088.12%
SOX180615P011000002018-04-27 1:16PM EDT1,100.0011.209.0014.000.00-1077.86%
SOX180615P011500002017-11-11 12:48AM EDT1,150.0040.7042.5047.500.00-1010109.13%
SOX180615P011600002018-05-04 11:54PM EDT1,160.009.106.5011.500.00-1059.96%
SOX180615P011800002018-05-04 11:54PM EDT1,180.0011.409.0014.000.00-1059.83%
SOX180615P012000002018-05-18 1:53PM EDT1,200.002.801.006.00-13.41-82.73%11146.04%
SOX180615P012150002018-05-08 2:26PM EDT1,215.0013.002.507.500.00-2045.77%
SOX180615P012250002018-02-07 3:46PM EDT1,225.0060.0038.0042.500.00-3082.17%
SOX180615P012300002018-05-11 11:58PM EDT1,230.006.004.009.000.00-1045.06%
SOX180615P012400002018-05-15 11:51AM EDT1,240.007.603.508.500.00-1042.18%
SOX180615P012800002018-05-18 1:53PM EDT1,280.0012.809.0014.00-18.50-59.11%1140.37%
SOX180615P012900002018-05-25 11:44PM EDT1,290.0011.000.000.000.00-116.25%
SOX180615P013400002018-05-25 11:44PM EDT1,340.0010.200.000.000.00-103.13%
SOX180615P013800002018-05-11 11:58PM EDT1,380.0045.8450.0055.000.00-35045.48%