U.S. Markets open in 3 hrs 58 mins

Carbonite, Inc. (CARB)

NASDAQ Global Market - NASDAQ Global Market Delayed Price. Currency in USD
Add to watchlist
19.20-0.30 (-1.54%)
At close: 4:00PM EDT
People also watch
BCOVBVLOGMCTRLCSOD
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARB170915C000100002017-07-07 11:46PM EDT10.0011.2011.1012.300.00-33448.24%
CARB170915C000125002017-08-09 12:03PM EDT12.508.107.508.200.00-10229.30%
CARB170915C000150002017-07-11 11:26AM EDT15.006.406.807.800.00-211295.22%
CARB170915C000175002017-08-22 3:56PM EDT17.502.321.752.100.00-1060456.45%
CARB170915C000200002017-08-22 2:44PM EDT20.000.550.350.550.00-201,12045.51%
CARB170915C000225002017-08-22 11:01AM EDT22.500.100.000.100.00-233,44846.88%
CARB170915C000250002017-08-21 3:07PM EDT25.000.040.000.050.00-10083552.73%
CARB170915C000300002017-08-07 2:47PM EDT30.000.050.000.10-0.10-66.67%12,13590.23%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARB170915P000150002017-08-15 11:36AM EDT15.000.050.000.100.00-41,36458.98%
CARB170915P000175002017-08-23 1:16PM EDT17.500.200.000.000.00-150012.50%
CARB170915P000200002017-08-23 11:04AM EDT20.001.130.000.000.00-100.00%
CARB170915P000225002017-08-07 2:44PM EDT22.501.581.351.50+0.03+1.94%33790.00%
CARB170915P000250002017-08-08 1:48PM EDT25.003.604.204.900.00-1540.00%
CARB170915P000300002017-07-05 11:05AM EDT30.008.978.209.200.00-2120.00%