COR - CoreSite Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COR180720C000700002018-03-27 3:12PM EDT70.0031.2140.5044.60+31.21+100.00%33679.69%
COR180720C000900002018-06-27 2:20PM EDT90.0020.1520.6025.50+20.15+100.00%53458.79%
COR180720C000950002018-06-27 2:20PM EDT95.0015.1615.6020.50+15.16+100.00%53383.69%
COR180720C001000002018-06-27 2:22PM EDT100.0010.1910.7015.50+10.19+100.00%354309.38%
COR180720C001050002018-06-21 2:54PM EDT105.006.006.9010.00+6.00+100.00%21591.02%
COR180720C001100002018-07-19 3:49PM EDT110.003.300.000.000.00-300.00%
COR180720C001150002018-07-19 1:09PM EDT115.000.170.000.000.00-306.25%
COR180720C001200002018-03-27 11:47AM EDT120.000.100.150.75+0.10+100.00%145101.86%
COR180720C001250002018-07-06 9:47AM EDT125.000.170.001.75+0.17+100.00%453180.76%
COR180720C001300002018-02-08 1:37PM EDT130.000.550.000.85+0.55+100.00%11186.13%
COR180720C001350002018-03-14 9:36AM EDT135.000.300.000.75+0.30+100.00%55216.99%
COR180720C001600002017-11-29 5:27PM EDT160.000.700.152.10+0.70+100.00%1010462.31%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COR180720P000700002018-02-09 4:33PM EDT70.001.250.550.40+1.25+100.00%2030545.31%
COR180720P000750002017-11-29 5:27PM EDT75.000.900.350.40+0.90+100.00%2020456.64%
COR180720P000800002018-02-22 11:52AM EDT80.002.901.550.50+2.90+100.00%518496.09%
COR180720P000850002018-03-15 2:38PM EDT85.001.810.350.15+1.81+100.00%110311.72%
COR180720P000900002018-06-25 2:42PM EDT90.000.100.000.20+0.10+100.00%115220.31%
COR180720P000950002018-06-25 2:42PM EDT95.000.200.000.40+0.20+100.00%111198.83%
COR180720P001000002018-06-26 11:03AM EDT100.000.650.100.35+0.65+100.00%520154.30%
COR180720P001050002018-07-19 11:22AM EDT105.000.050.000.000.00-2025.00%
COR180720P001100002018-07-05 9:47AM EDT110.001.000.150.35+1.00+100.00%14054.98%
COR180720P001150002018-07-06 10:10AM EDT115.001.251.702.35+1.25+100.00%1456.84%
COR180720P001200002018-05-17 12:16PM EDT120.0017.405.809.70+17.40+100.00%101140.92%
COR180720P001300002018-07-11 12:31PM EDT130.0015.0014.6019.50+15.00+100.00%10181.25%