BCOR - Blucora, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCOR200417C000125002020-03-26 11:07AM EDT12.500.600.000.000.00-5012.50%
BCOR200417C000150002020-03-16 12:37PM EDT15.000.450.000.000.00-50025.00%
BCOR200417C000175002020-03-25 3:16PM EDT17.500.050.000.000.00-5050.00%
BCOR200417C000200002020-03-03 10:57AM EDT20.000.550.102.100.00-2228288.28%
BCOR200417C000225002020-03-25 2:47PM EDT22.500.100.000.000.00-30050.00%
BCOR200417C000250002020-03-09 9:55AM EDT25.000.200.000.000.00-52050.00%
BCOR200417C000300002020-03-02 12:46PM EDT30.000.040.050.050.00-10201196.88%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCOR200417P000075002020-03-25 12:22PM EDT7.500.250.000.000.00-1050.00%
BCOR200417P000100002020-03-25 12:22PM EDT10.000.600.000.000.00-3012.50%
BCOR200417P000125002020-03-16 12:08AM EDT12.503.300.000.000.00--00.00%
BCOR200417P000150002020-03-09 9:33AM EDT15.004.400.000.000.00-600.00%
BCOR200417P000175002020-03-24 2:31PM EDT17.507.300.000.000.00-200.00%
BCOR200417P000200002020-03-17 3:36PM EDT20.009.816.7010.300.00-5574135.16%
BCOR200417P000225002020-03-23 10:29AM EDT22.5013.240.000.000.00-200.00%
BCOR200417P000250002019-11-27 11:43AM EDT25.003.501.701.850.00-3370.00%
BCOR200417P000300002020-03-17 9:55AM EDT30.0019.6016.7020.300.00--0207.03%