CA - CA, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CA180216C000290002018-01-19 11:32PM EST29.005.504.406.600.00-5587.01%
CA180216C000300002018-01-17 11:21AM EST30.004.413.604.800.00-1840436.13%
CA180216C000310002018-01-05 12:09PM EST31.003.173.003.50+0.17+5.67%71240.00%
CA180216C000320002018-01-22 11:01AM EST32.002.522.653.20-0.11-4.18%623841.75%
CA180216C000330002018-01-22 3:21PM EST33.001.851.852.20+0.20+12.12%121,36332.23%
CA180216C000340002018-01-22 2:03PM EST34.001.101.151.30+0.15+15.79%3283,01624.90%
CA180216C000350002018-01-22 12:32PM EST35.000.700.600.75+0.15+27.27%312,10324.27%
CA180216C000360002018-01-18 3:26PM EST36.000.400.200.500.00-16720527.49%
CA180216C000370002018-01-22 3:35PM EST37.000.270.200.35-0.03-10.00%1004,06830.66%
CA180216C000380002017-06-22 5:02PM EST38.000.950.201.250.00-63051.17%
CA180216C000390002017-11-02 11:06AM EST39.000.040.000.100.00-112630.86%
CA180216C000410002017-06-27 8:44AM EST41.000.500.000.500.00-19513850.59%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CA180216P000240002017-12-13 9:30AM EST24.000.050.000.100.00-41871.88%
CA180216P000250002017-06-30 10:44PM EST25.000.150.100.350.00-202087.21%
CA180216P000270002017-09-22 12:48PM EST27.000.350.200.45-0.25-41.67%11077.83%
CA180216P000280002017-12-20 3:28PM EST28.000.090.000.150.00-92356.64%
CA180216P000290002017-12-04 3:47PM EST29.000.200.150.30-0.25-55.56%61,22454.69%
CA180216P000300002018-01-16 9:31AM EST30.000.100.050.200.00-1079245.31%
CA180216P000310002017-11-20 2:53PM EST31.000.250.200.50-0.55-68.75%273251.76%
CA180216P000320002018-01-22 11:34AM EST32.000.250.100.25-0.09-26.47%1368032.23%
CA180216P000330002018-01-22 10:26AM EST33.000.450.250.40-0.10-18.18%1168529.49%
CA180216P000340002018-01-22 3:54PM EST34.000.650.550.70-0.50-43.48%842,24628.42%
CA180216P000350002018-01-22 3:08PM EST35.001.251.001.25-0.30-19.35%102,87530.37%
CA180216P000380002017-10-30 8:31AM EST38.005.505.806.10+1.10+25.00%2434108.50%
CA180216P000390002017-11-16 1:33PM EST39.006.805.507.800.00-1135108.69%
CA180216P000410002017-10-27 10:48PM EST41.008.508.208.900.00-200121.39%
CA180216P000440002017-10-27 10:48PM EST44.0011.5011.1011.700.00-200137.01%