CERN - Cerner Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CERN190621C000325002019-02-04 3:06PM EDT32.5023.7024.5024.800.00-1000.00%
CERN190621C000350002019-03-29 9:34AM EDT35.0022.3030.7031.300.00-660.00%
CERN190621C000375002019-03-04 10:33AM EDT37.5018.7019.6019.900.00-10100.00%
CERN190621C000400002019-04-08 11:00AM EDT40.0017.4027.7028.600.00-1000.00%
CERN190621C000425002019-02-13 1:24PM EDT42.5012.6014.7015.000.00-440.00%
CERN190621C000450002019-03-05 12:03PM EDT45.0010.8012.2012.500.00-10100.00%
CERN190621C000475002019-02-13 1:24PM EDT47.507.809.9010.200.00-770.00%
CERN190621C000500002019-05-02 10:10AM EDT50.0017.5020.1020.700.00-1373.24%
CERN190621C000525002019-04-26 12:44PM EDT52.5012.6017.6018.200.00-14564.55%
CERN190621C000550002019-05-09 3:33PM EDT55.0013.8015.2015.700.00-113656.15%
CERN190621C000575002019-05-07 1:56PM EDT57.5010.1312.6013.200.00-146248.00%
CERN190621C000600002019-05-20 2:00PM EDT60.009.8210.0010.800.00-23,32542.97%
CERN190621C000625002019-05-21 10:48AM EDT62.508.107.708.30+0.90+12.50%11,43434.62%
CERN190621C000650002019-05-21 10:47AM EDT65.005.755.505.90+0.70+13.86%63,86828.22%
CERN190621C000675002019-05-21 10:15AM EDT67.503.983.603.80+0.83+26.35%485,64925.07%
CERN190621C000700002019-05-21 11:06AM EDT70.001.901.802.05+0.30+18.75%5261,68122.32%
CERN190621C000725002019-05-21 11:00AM EDT72.500.900.800.95+0.30+50.00%16333821.51%
CERN190621C000800002019-04-09 3:16PM EDT80.000.060.000.000.00-111212.50%
CERN190621C000850002019-02-13 1:24PM EDT85.000.100.000.050.00-01030.86%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CERN190621P000325002019-02-13 1:24PM EDT32.500.240.000.050.00-1010102.34%
CERN190621P000375002019-02-13 1:24PM EDT37.500.310.000.150.00-0297.27%
CERN190621P000400002019-03-28 3:33PM EDT40.000.100.000.050.00-51576.56%
CERN190621P000425002019-03-15 9:55AM EDT42.500.100.000.150.00-2479.69%
CERN190621P000450002019-05-14 11:36AM EDT45.000.040.000.000.00-34725.00%
CERN190621P000475002019-04-16 9:37AM EDT47.500.170.000.050.00-65655.08%
CERN190621P000500002019-05-21 10:37AM EDT50.000.020.000.05-0.41-95.35%31,69053.32%
CERN190621P000525002019-05-14 9:30AM EDT52.500.460.000.000.00-17825.00%
CERN190621P000550002019-05-21 10:37AM EDT55.000.050.000.10-0.03-37.50%817744.73%
CERN190621P000575002019-05-10 9:30AM EDT57.500.150.000.150.00-613240.82%
CERN190621P000600002019-05-16 10:03AM EDT60.000.120.000.250.00-213237.74%
CERN190621P000625002019-05-20 3:43PM EDT62.500.200.100.200.00-337,72628.42%
CERN190621P000650002019-05-20 3:44PM EDT65.000.400.200.350.00-361,12724.76%
CERN190621P000675002019-05-21 10:10AM EDT67.500.600.650.75-0.25-29.41%52536022.66%
CERN190621P000700002019-05-21 9:55AM EDT70.001.501.451.60-0.41-21.47%325921.56%
CERN190621P000750002019-05-03 11:48AM EDT75.006.504.505.400.00-1128.27%