BLKB - Blackbaud, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLKB180817C000950002018-08-14 11:29AM EDT95.003.303.304.10+0.80+32.00%1151.66%
BLKB180817C001000002018-08-14 11:31AM EDT100.000.450.300.60+0.11+32.35%25931.15%
BLKB180817C001050002018-08-03 3:59PM EDT105.000.300.250.35-13.70-97.86%32252.15%
BLKB180817C001100002018-08-02 11:30AM EDT110.000.150.000.150.00-21157.81%
BLKB180817C001150002018-07-31 1:57PM EDT115.000.150.000.100.00-2471.09%
BLKB180817C001200002018-07-30 3:59PM EDT120.001.130.000.100.00-18787.50%
BLKB180817C001250002018-08-03 11:57PM EDT125.000.640.000.100.00-22102.34%
BLKB180817C001300002018-07-27 5:59PM EDT130.001.250.400.500.00-500500166.60%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLKB180817P000800002018-07-20 11:49PM EDT80.000.100.001.050.00-3200143.65%
BLKB180817P000950002018-08-14 10:55AM EDT95.000.360.200.30-0.35-49.30%11233.30%
BLKB180817P001000002018-08-14 10:52AM EDT100.002.801.902.35-0.60-17.65%104031.20%
BLKB180817P001150002018-07-31 2:28PM EDT115.0013.0016.0021.000.00-613163.23%