U.S. Markets close in 3 hrs 38 mins

Carbonite, Inc. (CARB)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.325-0.025 (-0.107%)
As of 12:20PM EDT. Market open.
People also watch
BCOVBVLOGMCTRLCALD
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARB170818C000150002017-07-05 9:30AM EDT15.005.736.307.200.00-10100.00%
CARB170818C000175002017-06-23 11:52PM EDT17.506.906.307.400.00-40147.66%
CARB170818C000200002017-07-21 12:27PM EDT20.003.303.203.700.175.43%252965.63%
CARB170818C000225002017-07-24 12:15PM EDT22.501.651.651.950.00-239856.35%
CARB170818C000250002017-07-25 11:20AM EDT25.000.710.600.750.069.23%1092753.61%
CARB170818C000300002017-06-22 6:00PM EDT30.000.280.150.350.00-282875.39%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARB170818P000175002017-07-03 12:08PM EDT17.500.330.200.300.00-516389.45%
CARB170818P000200002017-07-21 1:27PM EDT20.000.350.300.400.0516.67%1062963.97%
CARB170818P000225002017-07-25 11:26AM EDT22.501.050.901.100.055.00%66357.47%
CARB170818P000250002017-06-22 6:00PM EDT25.002.602.202.650.00-2256.93%