ASGN - ASGN Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASGN190621C000400002019-06-10 12:00AM EDT40.0021.800.000.000.00-100.00%
ASGN190621C000450002019-06-10 12:00AM EDT45.0022.200.000.000.00-200.00%
ASGN190621C000500002019-05-29 11:06AM EDT50.002.900.000.000.00-500.00%
ASGN190621C000550002019-06-12 2:18PM EDT55.002.270.000.000.00-300.00%
ASGN190621C000600002019-06-17 3:58PM EDT60.000.050.000.000.00-2012.50%
ASGN190621C000650002019-06-06 12:53PM EDT65.000.050.000.000.00-3025.00%
ASGN190621C000700002019-06-06 12:49PM EDT70.000.050.000.000.00-1050.00%
ASGN190621C000750002019-06-06 12:51PM EDT75.000.100.000.000.00-1050.00%
ASGN190621C000800002019-05-29 10:16AM EDT80.000.100.000.000.00-3050.00%
ASGN190621C000850002019-06-07 11:23AM EDT85.000.050.000.000.00-3050.00%
ASGN190621C000900002019-06-10 12:00AM EDT90.000.190.050.000.00-400178.13%
ASGN190621C000950002019-06-10 12:00AM EDT95.000.100.000.000.00-3050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASGN190621P000350002019-06-10 12:00AM EDT35.000.350.000.000.00-1050.00%
ASGN190621P000450002019-05-31 1:05PM EDT45.000.400.050.000.00-11096.88%
ASGN190621P000500002019-06-10 10:00AM EDT50.000.100.000.000.00-2025.00%
ASGN190621P000550002019-06-10 10:00AM EDT55.000.690.000.000.00-106.25%
ASGN190621P000600002019-06-17 2:51PM EDT60.003.200.000.000.00-200.00%
ASGN190621P000650002019-06-07 11:23AM EDT65.007.800.000.000.00-200.00%
ASGN190621P000700002019-06-10 12:00AM EDT70.007.800.000.000.00-120.00%
ASGN190621P000800002019-06-10 12:00AM EDT80.0020.800.000.000.00-460.00%
ASGN190621P000850002019-06-10 12:00AM EDT85.0025.800.000.000.00-400.00%