CIEN - Ciena Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN190621C000300002019-06-06 10:54AM EDT30.0014.8512.6512.950.00-119150.00%
CIEN190621C000310002019-06-06 10:06AM EDT31.0013.0811.6511.950.00-1015137.50%
CIEN190621C000320002019-06-06 9:38AM EDT32.0011.4010.5510.950.00-25550.00%
CIEN190621C000325002019-06-06 9:57AM EDT32.5011.759.9010.600.00-5550.00%
CIEN190621C000330002019-06-12 9:42AM EDT33.0010.759.6510.050.00-1265128.91%
CIEN190621C000340002019-06-10 9:30AM EDT34.0011.448.608.950.00-19292.19%
CIEN190621C000345002019-06-10 9:30AM EDT34.5010.968.158.550.00-1110110.55%
CIEN190621C000350002019-06-07 12:29PM EDT35.009.507.658.000.00-182598.44%
CIEN190621C000355002019-06-06 3:15PM EDT35.509.607.207.450.00-4210992.58%
CIEN190621C000360002019-06-14 12:04PM EDT36.006.836.706.900.00-152380.47%
CIEN190621C000365002019-06-14 10:37AM EDT36.506.286.206.450.00-315481.25%
CIEN190621C000370002019-06-07 3:36PM EDT37.008.385.705.900.00-313969.53%
CIEN190621C000375002019-06-07 11:42AM EDT37.507.455.205.450.00-64769.92%
CIEN190621C000380002019-06-14 12:04PM EDT38.004.834.704.900.00-127658.98%
CIEN190621C000385002019-06-07 3:45PM EDT38.506.904.254.400.00-51858.20%
CIEN190621C000390002019-06-10 11:01AM EDT39.005.403.603.950.00-647567.97%
CIEN190621C000395002019-06-14 2:15PM EDT39.503.383.103.400.00-245756.06%
CIEN190621C000400002019-06-14 2:15PM EDT40.002.892.752.900.00-1633349.61%
CIEN190621C000405002019-06-06 9:57AM EDT40.504.052.322.420.00-101144.73%
CIEN190621C000410002019-06-14 12:25PM EDT41.001.911.881.930.00-3120938.48%
CIEN190621C000415002019-06-14 11:01AM EDT41.501.711.451.500.00-21335.94%
CIEN190621C000420002019-06-14 12:33PM EDT42.001.091.071.110.00-2011633.79%
CIEN190621C000430002019-06-14 3:57PM EDT43.000.530.480.520.00-95618831.84%
CIEN190621C000440002019-06-14 2:13PM EDT44.000.210.170.210.00-67477032.23%
CIEN190621C000450002019-06-14 2:33PM EDT45.000.070.050.100.00-1660035.94%
CIEN190621C000460002019-06-13 3:50PM EDT46.000.040.030.080.00-3622544.14%
CIEN190621C000470002019-06-13 9:37AM EDT47.000.050.000.080.00-81,69553.52%
CIEN190621C000480002019-06-12 3:22PM EDT48.000.020.010.050.00-2092951.95%
CIEN190621C000490002019-06-10 9:30AM EDT49.000.140.000.050.00-1957.81%
CIEN190621C000500002019-06-07 1:10PM EDT50.000.090.000.090.00-1171.09%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN190621P000275002019-06-07 1:59PM EDT27.500.020.000.120.00-11186.72%
CIEN190621P000290002019-06-06 11:51AM EDT29.000.010.000.030.00-9589137.50%
CIEN190621P000300002019-06-06 9:41AM EDT30.000.030.000.080.00-5329144.53%
CIEN190621P000305002019-06-07 9:30AM EDT30.500.350.000.070.00-823135.94%
CIEN190621P000310002019-06-06 12:21PM EDT31.000.040.000.070.00-7265130.47%
CIEN190621P000315002019-06-10 9:39AM EDT31.500.030.000.080.00-241127.34%
CIEN190621P000320002019-06-12 2:24PM EDT32.000.020.000.070.00-60313118.75%
CIEN190621P000325002019-06-07 1:59PM EDT32.500.030.000.040.00-2127104.69%
CIEN190621P000330002019-06-11 11:36AM EDT33.000.020.020.090.00-20320115.63%
CIEN190621P000335002019-06-06 9:38AM EDT33.500.010.000.090.00-1049106.25%
CIEN190621P000340002019-06-07 11:39AM EDT34.000.020.010.090.00-1125102.73%
CIEN190621P000345002019-06-05 2:20PM EDT34.501.250.000.010.00-49171.88%
CIEN190621P000350002019-06-14 3:47PM EDT35.000.010.000.070.00-126885.94%
CIEN190621P000355002019-06-07 10:01AM EDT35.500.010.000.050.00-547076.56%
CIEN190621P000360002019-06-06 12:10PM EDT36.000.080.000.090.00-377578.91%
CIEN190621P000365002019-06-05 2:31PM EDT36.502.230.000.090.00-1010073.83%
CIEN190621P000370002019-06-10 10:04AM EDT37.000.040.030.090.00-309772.27%
CIEN190621P000380002019-06-12 9:30AM EDT38.000.150.020.070.00-115857.81%
CIEN190621P000390002019-06-14 3:52PM EDT39.000.040.000.080.00-906753.52%
CIEN190621P000395002019-06-14 1:55PM EDT39.500.040.030.130.00-18353.91%
CIEN190621P000400002019-06-14 9:36AM EDT40.000.110.040.070.00-407740.23%
CIEN190621P000405002019-06-14 3:15PM EDT40.500.070.070.100.00-941037.89%
CIEN190621P000410002019-06-14 10:47AM EDT41.000.130.110.140.00-5023235.16%
CIEN190621P000415002019-06-14 12:20PM EDT41.500.230.180.220.00-291233.89%
CIEN190621P000420002019-06-14 3:54PM EDT42.000.290.300.340.00-42036432.72%
CIEN190621P000430002019-06-14 3:52PM EDT43.000.680.700.750.00-14642930.86%
CIEN190621P000440002019-06-14 3:54PM EDT44.001.301.381.430.00-7182330.27%
CIEN190621P000450002019-06-13 3:44PM EDT45.002.632.262.330.00-2728833.79%
CIEN190621P000460002019-06-14 11:53AM EDT46.003.033.153.300.00-127439.45%
CIEN190621P000470002019-06-11 12:08PM EDT47.002.934.154.350.00-41856.25%
CIEN190621P000480002019-06-12 9:34AM EDT48.004.444.955.300.00-10557.03%