AOS - A. O. Smith Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AOS191018C000350002019-07-22 10:32AM EDT35.009.109.600.000.00-350.00%
AOS191018C000400002019-09-12 9:44AM EDT40.0010.957.507.800.00-12351.27%
AOS191018C000450002019-09-18 9:46AM EDT45.004.503.003.200.00-515533.40%
AOS191018C000500002019-09-20 1:34PM EDT50.000.400.350.45-0.33-45.21%15448625.59%
AOS191018C000550002019-09-18 9:40AM EDT55.000.050.000.200.00-101,12438.77%
AOS191018C000600002019-09-13 11:15AM EDT60.000.050.000.700.00-113162.50%
AOS191018C000650002019-06-07 11:02AM EDT65.000.200.002.000.00-18102.44%
AOS191018C000700002019-06-10 12:09AM EDT70.000.200.100.350.00-1183.01%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AOS191018P000300002019-09-06 1:21PM EDT30.000.100.000.250.00-821992.19%
AOS191018P000350002019-09-06 1:21PM EDT35.000.250.000.000.00-811625.00%
AOS191018P000400002019-09-20 3:25PM EDT40.000.180.050.35+0.03+20.00%633352.59%
AOS191018P000450002019-09-20 11:00AM EDT45.000.420.450.55+0.03+7.69%2831329.30%
AOS191018P000500002019-09-20 3:25PM EDT50.002.902.753.10+0.89+44.28%2145128.76%
AOS191018P000550002019-09-19 3:08PM EDT55.006.607.307.700.00-2737.79%
AOS191018P000600002019-09-20 11:14AM EDT60.0012.0010.9013.00+0.30+2.56%3067.97%