CERN - Cerner Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CERN190816C000550002019-06-28 11:40AM EDT55.0018.0917.7018.200.00-32855.66%
CERN190816C000600002019-06-27 2:20PM EDT60.0012.3012.8013.300.00-1755.52%
CERN190816C000625002019-06-26 3:35PM EDT62.509.2010.4010.800.00--346.53%
CERN190816C000675002019-07-17 10:39AM EDT67.507.406.006.400.00-21639.62%
CERN190816C000700002019-07-19 2:24PM EDT70.004.144.004.30-0.92-18.18%62,54934.18%
CERN190816C000725002019-07-19 3:44PM EDT72.502.552.452.60-0.65-20.31%4128430.84%
CERN190816C000750002019-07-19 3:48PM EDT75.001.401.351.50-0.52-27.08%7773130.35%
CERN190816C000775002019-07-19 3:40PM EDT77.500.700.600.75-0.21-23.08%1269229.37%
CERN190816C000800002019-07-18 1:50PM EDT80.000.450.250.350.00-124329.15%
CERN190816C000825002019-07-17 3:05PM EDT82.500.240.100.150.00-313329.05%
CERN190816C000850002019-07-15 10:14AM EDT85.000.200.000.100.00-1231.74%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CERN190816P000600002019-07-10 1:01PM EDT60.000.030.000.100.00-1239.45%
CERN190816P000625002019-07-19 9:34AM EDT62.500.110.050.20+0.01+10.00%101037.40%
CERN190816P000650002019-07-19 10:21AM EDT65.000.260.250.35+0.06+30.00%101134.42%
CERN190816P000675002019-07-19 10:21AM EDT67.500.470.500.70+0.07+17.50%2037833.08%
CERN190816P000700002019-07-19 3:16PM EDT70.001.151.051.25+0.29+33.72%2267031.06%
CERN190816P000725002019-07-19 3:19PM EDT72.502.151.952.15+0.45+26.47%431,26629.32%
CERN190816P000750002019-07-19 2:49PM EDT75.003.393.203.60+0.59+21.07%266929.42%
CERN190816P000775002019-07-17 12:57PM EDT77.503.905.105.400.00-11729.05%
CERN190816P000800002019-07-16 2:57PM EDT80.006.107.207.500.00-8828.66%
CERN190816P000850002019-07-17 10:34AM EDT85.0010.8012.0012.300.00-121333.40%