CONE - CyrusOne Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONE190621C000450002019-06-10 12:13AM EDT45.006.8515.4016.800.00-22275.39%
CONE190621C000500002019-05-30 3:36PM EDT50.0010.1010.3011.700.00-397179.30%
CONE190621C000550002019-06-20 12:17PM EDT55.006.475.306.80+0.31+5.03%2247113.67%
CONE190621C000600002019-06-20 2:48PM EDT60.000.940.551.85-0.36-27.69%6759680.27%
CONE190621C000650002019-06-20 12:29PM EDT65.000.030.050.05-0.27-90.00%132054.69%
CONE190621C000700002019-06-07 10:55AM EDT70.000.150.000.750.00-129153.13%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONE190621P000350002019-06-07 11:10AM EDT35.000.100.000.350.00-47404.69%
CONE190621P000400002019-05-23 2:20PM EDT40.000.030.000.350.00-15040317.97%
CONE190621P000450002019-05-28 9:50AM EDT45.000.100.050.050.00-563193.75%
CONE190621P000500002019-06-14 1:14PM EDT50.000.060.000.350.00-151168.75%
CONE190621P000550002019-06-20 3:55PM EDT55.000.230.050.50-1.27-84.67%2471112.89%
CONE190621P000600002019-06-17 3:32PM EDT60.000.700.000.400.00-816940.43%
CONE190621P000650002019-06-12 9:33AM EDT65.004.883.904.600.00-11392.48%
CONE190621P000700002019-05-29 3:16PM EDT70.0010.107.809.700.00-40163.28%