COR - CoreSite Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COR181116C000850002018-10-16 2:45PM EDT85.0023.1813.6018.500.00-200.00%
COR181116C000900002018-10-16 2:45PM EDT90.0018.689.0013.900.00-200.00%
COR181116C001000002018-10-15 9:37AM EDT100.003.846.106.900.00-22436.23%
COR181116C001050002018-10-18 2:24PM EDT105.002.702.903.600.00-42532.32%
COR181116C001100002018-10-19 11:00AM EDT110.001.100.951.35+0.10+10.00%6328.41%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COR181116P001000002018-10-16 2:45PM EDT100.001.202.353.600.00-8.33%21251.31%
COR181116P001050002018-10-19 10:55AM EDT105.003.002.753.30-2.87-48.89%11528.30%
COR181116P001100002018-10-16 2:45PM EDT110.003.807.5012.400.00-8260.77%
COR181116P001150002018-10-16 2:45PM EDT115.008.1312.1017.000.00-1171.63%