CARB - Carbonite, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARB190920C000150002019-08-16 3:55PM EDT15.000.550.450.65-0.40-42.11%62048.73%
CARB190920C000175002019-08-14 1:07PM EDT17.500.150.000.10+0.01+7.14%19946.48%
CARB190920C000200002019-08-16 9:48AM EDT20.000.040.000.050.00-121352.73%
CARB190920C000225002019-08-01 12:19PM EDT22.500.050.000.100.00-221075.78%
CARB190920C000250002019-08-16 12:58PM EDT25.000.010.000.050.00-11,58381.25%
CARB190920C000300002019-08-14 12:20PM EDT30.000.010.000.050.00-5837103.13%
CARB190920C000350002019-07-26 10:21AM EDT35.000.040.000.300.00-648157.42%
CARB190920C000400002019-07-03 9:30AM EDT40.000.050.000.400.00-334184.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARB190920P000150002019-08-16 2:43PM EDT15.001.201.001.15+0.40+50.00%178347.56%
CARB190920P000175002019-08-16 12:54PM EDT17.502.872.653.30+0.32+12.55%1056263.67%
CARB190920P000200002019-08-14 9:47AM EDT20.004.805.405.800.00-10065.23%
CARB190920P000225002019-08-01 2:56PM EDT22.504.907.808.400.00-51382.81%
CARB190920P000250002019-07-30 12:52PM EDT25.006.7010.3010.900.00-2097.66%
CARB190920P000300002019-07-11 12:36PM EDT30.005.2013.7014.600.00-200.00%