B - Barnes Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
B191220C000400002019-10-25 2:00PM EST40.0018.4318.4022.500.00-10212.01%
B191220C000450002019-11-25 9:33AM EST45.0014.8015.0019.000.00-11142.58%
B191220C000500002019-11-25 2:15PM EST50.0011.0010.3014.000.00-26111.28%
B191220C000550002019-11-27 2:25PM EST55.006.005.409.000.00-3975.15%
B191220C000600002019-12-03 3:00PM EST60.001.001.602.000.00-4010629.49%
B191220C000650002019-11-27 9:57AM EST65.000.350.000.250.00-1930.57%
B191220C000700002019-10-25 2:50PM EST70.000.250.000.250.00-1153.91%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
B191220P000300002019-09-23 12:46PM EST30.000.100.000.650.00-12231.64%
B191220P000350002019-08-18 11:06PM EST35.000.700.000.250.00--1157.81%
B191220P000400002019-08-06 10:23AM EST40.001.700.951.200.00-34201.37%
B191220P000450002019-10-24 2:53PM EST45.000.400.000.200.00-11690.23%
B191220P000500002019-10-25 10:19AM EST50.000.490.000.250.00-11066.21%
B191220P000550002019-11-18 12:23PM EST55.000.600.000.250.00-212247.27%
B191220P000600002019-12-06 1:55PM EST60.000.650.450.60-1.35-67.50%3225.29%