CIEN - Ciena Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN200605C000400002020-05-19 10:39AM EDT40.0012.1214.7015.600.00-11173.44%
CIEN200605C000405002020-05-18 12:02AM EDT40.508.8814.2515.100.00--5168.16%
CIEN200605C000410002020-05-18 12:02AM EDT41.008.6013.6514.550.00--1156.84%
CIEN200605C000425002020-05-18 9:30AM EDT42.508.5012.2513.150.00-11152.34%
CIEN200605C000430002020-05-18 9:35AM EDT43.008.1011.5512.600.00-11141.99%
CIEN200605C000440002020-05-15 11:10AM EDT44.005.8110.6511.650.00-10136.52%
CIEN200605C000450002020-05-21 11:21AM EDT45.007.489.4010.400.00-11198.83%
CIEN200605C000460002020-05-26 3:17PM EDT46.008.339.009.750.00-2686.72%
CIEN200605C000465002020-05-27 2:31PM EDT46.508.588.209.300.00-23122.07%
CIEN200605C000470002020-05-19 10:05AM EDT47.005.707.708.400.00-12881.64%
CIEN200605C000475002020-05-29 10:22AM EDT47.506.987.758.40-2.02-22.44%1994.53%
CIEN200605C000480002020-05-22 11:14AM EDT48.005.457.307.500.00-212573.05%
CIEN200605C000485002020-05-15 9:55AM EDT48.502.516.807.250.00--080.66%
CIEN200605C000490002020-05-28 2:42PM EDT49.007.326.406.900.00-217085.25%
CIEN200605C000495002020-05-29 9:47AM EDT49.505.706.006.40+0.25+4.59%12283.40%
CIEN200605C000500002020-05-28 9:31AM EDT50.006.625.705.900.00-140284.08%
CIEN200605C000505002020-05-27 10:08AM EDT50.504.255.205.600.00-11283.98%
CIEN200605C000510002020-05-29 3:16PM EDT51.004.273.305.80-1.70-28.48%18758.50%
CIEN200605C000515002020-05-27 12:26PM EDT51.503.954.504.850.00-3714585.35%
CIEN200605C000520002020-05-29 3:15PM EDT52.003.754.154.50-1.06-22.04%17513385.45%
CIEN200605C000530002020-05-29 3:51PM EDT53.003.953.503.80+0.27+7.34%718784.86%
CIEN200605C000540002020-05-29 3:48PM EDT54.002.732.933.20-0.77-22.00%22710085.30%
CIEN200605C000550002020-05-29 3:57PM EDT55.002.482.402.67-0.20-7.46%24112385.25%
CIEN200605C000560002020-05-29 3:39PM EDT56.001.791.902.17-0.12-6.28%467683.89%
CIEN200605C000565002020-05-29 3:59PM EDT56.501.841.711.96-0.26-12.38%10-84.18%
CIEN200605C000570002020-05-29 3:57PM EDT57.001.581.511.82-0.20-11.24%4558684.91%
CIEN200605C000575002020-05-29 3:58PM EDT57.501.501.321.56-0.11-6.83%5-83.11%
CIEN200605C000580002020-05-29 3:03PM EDT58.001.081.111.42-0.08-6.90%1011582.52%
CIEN200605C000585002020-05-28 12:19PM EDT58.501.470.941.160.00---79.79%
CIEN200605C000590002020-05-29 3:16PM EDT59.000.710.831.11-0.31-30.39%30-81.84%
CIEN200605C000600002020-05-29 3:08PM EDT60.000.580.590.85-0.31-34.83%11818080.66%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN200605P000250002020-05-26 2:59PM EDT25.000.01-0.060.00---278.13%
CIEN200605P000300002020-05-27 10:56AM EDT30.000.01-0.060.00---219.53%
CIEN200605P000400002020-05-18 12:02AM EDT40.000.660.000.110.00--1123.05%
CIEN200605P000415002020-05-26 3:05PM EDT41.500.09-0.200.00---139.84%
CIEN200605P000425002020-05-28 11:13AM EDT42.500.080.000.210.00-1010114.45%
CIEN200605P000430002020-05-13 1:22PM EDT43.001.280.000.220.00--7111.33%
CIEN200605P000435002020-05-28 11:58AM EDT43.500.100.000.160.00-1010100.78%
CIEN200605P000440002020-05-29 3:42PM EDT44.000.080.050.15-0.11-57.89%3010100.78%
CIEN200605P000445002020-05-28 1:36PM EDT44.500.090.000.180.00-2294.92%
CIEN200605P000450002020-05-29 10:21AM EDT45.000.150.000.240.00-1005795.70%
CIEN200605P000455002020-05-18 3:20PM EDT45.500.900.010.200.00-1689.06%
CIEN200605P000460002020-05-29 3:34PM EDT46.000.190.030.18-0.47-71.21%12685.16%
CIEN200605P000465002020-05-19 3:54PM EDT46.501.050.110.270.00-292991.99%
CIEN200605P000470002020-05-29 2:16PM EDT47.000.250.080.32-0.13-34.21%12688.48%
CIEN200605P000475002020-05-29 3:15PM EDT47.500.300.130.31-0.21-41.18%57185.94%
CIEN200605P000480002020-05-29 3:46PM EDT48.000.320.160.35-0.01-3.03%126084.57%
CIEN200605P000485002020-05-29 3:55PM EDT48.500.430.240.36+0.11+34.38%212383.59%
CIEN200605P000490002020-05-29 3:54PM EDT49.000.400.310.57-0.01-2.44%267188.67%
CIEN200605P000495002020-05-29 3:42PM EDT49.500.560.380.55+0.01+1.82%738684.96%
CIEN200605P000500002020-05-29 3:46PM EDT50.000.650.470.62+0.01+1.56%6-84.38%
CIEN200605P000505002020-05-28 2:24PM EDT50.500.690.570.700.00-395883.69%
CIEN200605P000510002020-05-29 10:52AM EDT51.001.170.680.87+0.43+58.11%121884.96%
CIEN200605P000515002020-05-29 10:49AM EDT51.501.320.810.96+0.42+46.67%35283.98%
CIEN200605P000520002020-05-29 3:52PM EDT52.001.110.941.11-0.05-4.31%2015583.79%
CIEN200605P000530002020-05-29 3:14PM EDT53.001.711.311.45+0.21+14.00%565784.47%
CIEN200605P000540002020-05-29 12:20PM EDT54.002.421.651.94+0.75+44.91%68884.96%
CIEN200605P000550002020-05-29 3:49PM EDT55.002.672.102.40+0.14+5.53%1697484.38%
CIEN200605P000560002020-05-29 1:08PM EDT56.003.102.602.96+0.41+15.24%115384.08%
CIEN200605P000565002020-05-29 12:20PM EDT56.503.852.883.20+0.85+28.33%--82.91%
CIEN200605P000570002020-05-29 1:07PM EDT57.003.753.203.60+0.60+19.05%8-84.77%
CIEN200605P000575002020-05-28 11:01AM EDT57.503.053.453.800.00---81.05%
CIEN200605P000600002020-05-28 1:02PM EDT60.005.185.255.700.00-1481.35%
CIEN200605P000615002020-05-29 10:16AM EDT61.507.707.858.00+2.00+35.09%--136.43%