CONE - CyrusOne Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONE191220C000500002019-09-25 1:50PM EST50.0027.1224.0027.000.00-40439.99%
CONE191220C000550002019-11-07 9:59AM EST55.0013.708.309.800.00-202083.94%
CONE191220C000600002019-12-05 10:36AM EST60.002.453.904.900.00-94352.15%
CONE191220C000650002019-12-06 3:39PM EST65.001.050.851.00-0.10-8.70%12949430.52%
CONE191220C000700002019-12-06 2:26PM EST70.000.150.050.45+0.10+200.00%1258347.41%
CONE191220C000750002019-12-05 12:28PM EST75.000.050.000.250.00-132,47651.76%
CONE191220C000800002019-12-03 3:33PM EST80.000.050.000.050.00-103,96553.13%
CONE191220C000850002019-11-18 1:17PM EST85.000.050.000.050.00-192165.63%
CONE191220C000900002019-10-31 1:27PM EST90.000.370.000.700.00-124115.63%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONE191220P000350002019-10-27 11:07PM EST35.000.100.000.150.00--10155.47%
CONE191220P000400002019-10-22 9:09AM EST40.000.200.000.450.00-111149.22%
CONE191220P000450002019-12-03 12:47PM EST45.000.090.000.550.00-367121.68%
CONE191220P000500002019-11-22 1:10PM EST50.000.120.000.550.00-32991.21%
CONE191220P000550002019-12-05 2:55PM EST55.000.150.000.300.00-34336354.10%
CONE191220P000600002019-12-05 3:36PM EST60.000.400.150.350.00-3061,58336.52%
CONE191220P000650002019-12-06 2:11PM EST65.001.681.502.45-0.82-32.80%12,21741.55%
CONE191220P000700002019-12-04 11:30AM EST70.007.505.506.600.00-515754.00%
CONE191220P000750002019-12-05 9:53AM EST75.0014.0010.0011.500.00-240574.12%
CONE191220P000800002019-11-06 1:35PM EST80.0011.0414.9017.100.00-5058.59%
CONE191220P000850002019-10-22 9:52AM EST85.009.0021.7022.800.00-412142.04%