AGO - Assured Guaranty Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AGO171020C000300002017-08-18 9:30AM EDT30.0012.457.007.350.00-10126.95%
AGO171020C000340002017-09-29 11:54PM EDT34.003.652.983.250.00-101051.56%
AGO171020C000350002017-09-29 11:54PM EDT35.003.052.052.190.00-5548.83%
AGO171020C000370002017-10-12 2:57PM EDT37.000.580.480.610.00-1069637.11%
AGO171020C000380002017-10-16 11:15AM EDT38.000.120.020.14-0.13-52.00%675129.69%
AGO171020C000390002017-10-11 10:09AM EDT39.000.130.030.130.00-51,70945.12%
AGO171020C000400002017-10-10 12:15PM EDT40.000.100.000.040.00-201,67144.92%
AGO171020C000410002017-10-04 10:52AM EDT41.000.220.050.150.00-10870668.36%
AGO171020C000420002017-10-04 10:40AM EDT42.000.150.010.170.00-211678.52%
AGO171020C000430002017-09-29 3:53PM EDT43.000.030.020.40-0.02-40.00%11,571109.38%
AGO171020C000440002017-09-26 9:43AM EDT44.000.090.000.070.00-5562984.38%
AGO171020C000450002017-10-02 10:45AM EDT45.000.010.000.030.00-521382.81%
AGO171020C000460002017-09-20 2:08PM EDT46.000.180.040.090.00-22,173112.89%
AGO171020C000470002017-09-12 2:01PM EDT47.000.100.050.110.00-1627126.56%
AGO171020C000490002017-09-15 11:49PM EDT49.000.030.000.040.00-11117.19%
AGO171020C000500002017-09-12 12:38PM EDT50.000.020.000.030.00-117118.75%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AGO171020P000200002017-06-22 5:52PM EDT20.000.090.000.240.00-2020321.88%
AGO171020P000220002017-07-28 11:51PM EDT22.000.050.000.100.00-11240.63%
AGO171020P000240002017-09-07 2:58PM EDT24.000.050.000.250.00-23239.45%
AGO171020P000250002017-10-04 1:58PM EDT25.000.030.000.040.00-4555165.63%
AGO171020P000260002017-10-05 10:14AM EDT26.000.040.000.050.00-7551154.69%
AGO171020P000270002017-09-11 9:51AM EDT27.000.080.000.110.00-22157.81%
AGO171020P000280002017-08-04 11:50PM EDT28.000.080.030.090.00-20144.53%
AGO171020P000290002017-10-16 10:20AM EDT29.000.010.000.26-0.55-98.21%11150.00%
AGO171020P000300002017-09-13 9:35AM EDT30.000.050.010.060.00-1051103.91%
AGO171020P000310002017-09-25 3:49PM EDT31.000.050.060.150.00-80122110.94%
AGO171020P000320002017-10-02 2:36PM EDT32.000.130.070.120.00-152792.97%
AGO171020P000330002017-10-04 9:47AM EDT33.000.210.060.150.00-26278.91%
AGO171020P000340002017-10-11 1:53PM EDT34.000.110.060.100.00-31,20058.98%
AGO171020P000350002017-10-13 10:20AM EDT35.000.140.100.15-0.07-33.33%2076552.34%
AGO171020P000360002017-10-16 3:00PM EDT36.000.150.110.15-0.11-42.31%4878333.99%
AGO171020P000370002017-10-16 12:33PM EDT37.000.410.350.42-0.46-52.87%352729.40%
AGO171020P000380002017-10-16 3:02PM EDT38.001.000.991.14+0.13+14.94%2564135.45%
AGO171020P000390002017-10-05 11:25AM EDT39.001.631.842.020.00-4026140.43%
AGO171020P000400002017-10-16 10:21AM EDT40.002.932.823.10+0.41+16.27%11,66864.65%
AGO171020P000410002017-10-02 3:13PM EDT41.002.783.854.100.00-183257.42%
AGO171020P000420002017-10-03 9:30AM EDT42.003.204.855.000.00-112074.22%
AGO171020P000430002017-09-26 2:39PM EDT43.003.385.806.100.00-15668.75%
AGO171020P000440002017-09-27 10:50AM EDT44.005.256.807.200.00-12616595.31%
AGO171020P000450002017-10-11 3:58PM EDT45.008.047.808.200.00-901393105.08%
AGO171020P000460002017-10-11 3:35PM EDT46.008.978.659.100.00-30632136.72%
AGO171020P000470002017-10-12 3:22PM EDT47.0010.369.8010.100.00-800315101.56%
AGO171020P000500002017-10-11 10:36AM EDT50.0012.8212.5513.100.00-69175.39%
AGO171020P000550002017-10-11 10:34AM EDT55.0017.8217.7018.100.00-300216.80%