CONE - CyrusOne 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
CONE190920C000350002019-06-10 12:13AM EDT35.0014.7624.5025.900.00-400.00%
CONE190920C000400002019-08-02 10:50AM EDT40.0023.5028.9032.600.00-150130.76%
CONE190920C000450002019-06-07 10:55AM EDT45.0012.3013.3016.500.00-330.00%
CONE190920C000500002019-08-05 11:38AM EDT50.0012.4419.6022.600.00-43996.97%
CONE190920C000550002019-08-16 2:52PM EDT55.0016.7014.0017.80+6.38+61.82%37471.29%
CONE190920C000600002019-08-16 2:50PM EDT60.0012.0010.2012.00+6.64+123.88%982,24156.03%
CONE190920C000650002019-08-16 3:56PM EDT65.006.806.207.10+4.60+209.09%3242,12750.39%
CONE190920C000700002019-08-16 3:52PM EDT70.004.303.804.40+3.80+760.00%7881,21051.73%
CONE190920C000750002019-08-16 3:53PM EDT75.001.951.503.40+1.77+983.33%7054451.27%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONE190920P000300002019-06-07 11:10AM EDT30.000.140.000.350.00-51140.63%
CONE190920P000350002019-05-23 1:33PM EDT35.000.350.000.350.00-130117.19%
CONE190920P000400002019-08-09 2:14PM EDT40.000.030.000.150.00-18384.96%
CONE190920P000450002019-08-09 11:38AM EDT45.000.210.001.000.00-32997.36%
CONE190920P000500002019-08-16 1:31PM EDT50.000.100.000.15-0.17-62.96%91,45054.10%
CONE190920P000550002019-08-16 1:31PM EDT55.000.600.000.85+0.40+200.00%4364657.62%
CONE190920P000600002019-08-16 3:50PM EDT60.000.650.350.80-0.10-13.33%4415849.83%
CONE190920P000650002019-08-16 2:29PM EDT65.001.700.952.05-0.55-24.44%4673449.56%