CARB - Carbonite, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARB180518C000200002018-04-10 11:29AM EDT20.009.048.5010.200.00-1182.03%
CARB180518C000250002018-04-16 1:15PM EDT25.005.605.205.500.00-81157.81%
CARB180518C000300002018-04-24 3:47PM EDT30.001.801.752.00-0.25-12.20%83858.50%
CARB180518C000350002018-04-23 1:44PM EDT35.000.350.250.450.00-104155.47%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARB180518P000200002018-04-04 3:49PM EDT20.000.100.000.55-0.05-33.33%11115.63%
CARB180518P000225002018-03-29 11:48PM EDT22.500.450.300.550.00-10100.39%
CARB180518P000250002018-04-20 12:06PM EDT25.000.310.250.40-0.44-58.67%32066.70%
CARB180518P000300002018-04-20 3:49PM EDT30.001.751.601.90+0.10+6.06%42159.38%