U.S. markets open in 9 hours 14 minutes

CyrusOne Inc. (CONE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.03-0.89 (-1.11%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONE210618C000550002021-04-19 1:15PM EDT55.0018.6716.0020.900.00-520.00%
CONE210618C000600002021-05-17 3:56PM EDT60.0010.5917.0021.500.00-119157.03%
CONE210618C000650002021-06-07 9:30AM EDT65.0011.3911.8016.500.00-127105.08%
CONE210618C000700002021-06-08 11:34AM EDT70.0010.007.8010.700.00-221581.45%
CONE210618C000750002021-06-14 2:25PM EDT75.004.703.607.00-2.40-33.80%1414988.38%
CONE210618C000800002021-06-11 10:55AM EDT80.000.950.050.650.00-4134032.08%
CONE210618C000850002021-06-14 10:10AM EDT85.000.100.000.05-0.10-50.00%29739.06%
CONE210618C000900002021-06-07 12:04PM EDT90.000.010.004.800.00-520183.45%
CONE210618C000950002021-02-05 1:03PM EDT95.001.050.001.900.00-212157.62%
CONE210618C001000002020-12-17 12:19PM EDT100.000.750.051.550.00-220177.25%
CONE210618C001050002020-12-21 3:32PM EDT105.000.400.005.000.00--10286.62%
CONE210618C001100002021-02-23 10:45AM EDT110.000.360.000.500.00--27176.17%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONE210618P000450002020-11-24 4:47PM EDT45.000.700.400.650.00--20342.38%
CONE210618P000500002021-05-12 1:37PM EDT50.000.200.005.000.00-3330446.39%
CONE210618P000550002021-06-07 12:04PM EDT55.000.010.004.800.00-542371.58%
CONE210618P000600002021-05-20 2:50PM EDT60.000.100.000.400.00-1110154.30%
CONE210618P000650002021-06-01 1:14PM EDT65.000.050.000.350.00-2117113.28%
CONE210618P000700002021-06-07 9:36AM EDT70.000.100.000.500.00-321083.98%
CONE210618P000750002021-06-11 9:30AM EDT75.000.100.000.100.00-24935.25%
CONE210618P000800002021-06-14 10:09AM EDT80.000.800.551.80+0.45+128.57%2737.79%
CONE210618P000900002021-04-30 9:30AM EDT90.0019.7014.0018.500.00-100279.15%
CONE210618P001200002020-12-23 11:18AM EDT120.0046.0546.1051.000.00-1712552.93%