CPRI - Capri Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPRI190920C000240002019-09-17 9:45AM EDT24.007.668.0010.200.00-100375.00%
CPRI190920C000250002019-09-04 11:00AM EDT25.001.907.209.200.00-250358.20%
CPRI190920C000260002019-09-03 2:02PM EDT26.000.756.207.500.00-130247.27%
CPRI190920C000265002019-09-06 9:37AM EDT26.502.105.807.400.00-10283.59%
CPRI190920C000270002019-09-18 12:12PM EDT27.005.485.307.300.00-10300.39%
CPRI190920C000275002019-09-16 11:37AM EDT27.504.704.905.200.00-10162.50%
CPRI190920C000280002019-09-13 2:05PM EDT28.004.114.405.900.00-70238.67%
CPRI190920C000285002019-09-18 12:50PM EDT28.503.903.905.100.00-140196.48%
CPRI190920C000295002019-09-10 3:51PM EDT29.502.352.954.600.00-30201.95%
CPRI190920C000300002019-09-18 12:28PM EDT30.002.502.502.800.00-10082.81%
CPRI190920C000305002019-09-18 10:00AM EDT30.501.711.952.300.00-1063.67%
CPRI190920C000310002019-09-18 1:25PM EDT31.001.251.501.700.00-6066.60%
CPRI190920C000315002019-09-19 3:39PM EDT31.501.000.951.30+0.45+81.82%1066.02%
CPRI190920C000320002019-09-19 2:40PM EDT32.000.680.600.70-0.02-2.86%11035.94%
CPRI190920C000325002019-09-19 11:21AM EDT32.500.200.200.40+0.07+53.85%63037.89%
CPRI190920C000330002019-09-19 2:01PM EDT33.000.200.050.15+0.07+53.85%1033.01%
CPRI190920C000335002019-09-19 1:36PM EDT33.500.050.050.05-0.05-50.00%1033.20%
CPRI190920C000340002019-09-16 2:17PM EDT34.000.100.000.150.00-3050.00%
CPRI190920C000345002019-09-16 12:25PM EDT34.500.070.050.300.00-4080.08%
CPRI190920C000350002019-09-13 12:10PM EDT35.000.100.000.050.00-10057.03%
CPRI190920C000355002019-09-16 12:09AM EDT35.500.05-0.500.00--0153.52%
CPRI190920C000375002019-09-10 1:33PM EDT37.500.030.000.200.00-70128.13%
CPRI190920C000400002019-09-10 3:43PM EDT40.000.070.000.150.00-10161.72%
CPRI190920C000425002019-09-11 10:54AM EDT42.500.030.000.700.00-10277.34%
CPRI190920C000450002019-09-11 10:54AM EDT45.000.030.000.300.00-10263.28%
CPRI190920C000550002019-07-31 10:45AM EDT55.000.040.000.050.00-1101293.75%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPRI190920P000225002019-08-26 9:44AM EDT22.500.220.000.400.00-100335.16%
CPRI190920P000230002019-08-27 2:08PM EDT23.000.250.002.150.00--0526.95%
CPRI190920P000235002019-08-29 10:53AM EDT23.500.200.000.350.00-30293.75%
CPRI190920P000240002019-08-30 3:34PM EDT24.000.220.000.400.00-10287.11%
CPRI190920P000250002019-09-10 9:57AM EDT25.000.020.000.050.00-10171.88%
CPRI190920P000260002019-09-19 12:13PM EDT26.000.050.000.05-0.31-86.11%10150.00%
CPRI190920P000265002019-09-05 10:51AM EDT26.500.350.000.300.00-40196.09%
CPRI190920P000270002019-09-17 12:08PM EDT27.000.020.000.350.00-10189.84%
CPRI190920P000275002019-09-16 3:13PM EDT27.500.030.000.250.00-10160.94%
CPRI190920P000280002019-09-06 3:52PM EDT28.000.780.000.600.00-330188.67%
CPRI190920P000285002019-09-09 9:38AM EDT28.500.820.000.450.00-10157.81%
CPRI190920P000295002019-09-18 9:30AM EDT29.500.050.000.050.00-1075.00%
CPRI190920P000300002019-09-19 1:41PM EDT30.000.020.000.20-0.13-86.67%23087.89%
CPRI190920P000305002019-09-16 9:30AM EDT30.500.250.000.100.00-8062.11%
CPRI190920P000310002019-09-17 12:36PM EDT31.000.400.000.200.00-73060.94%
CPRI190920P000315002019-09-16 10:14AM EDT31.500.300.000.100.00-5046.88%
CPRI190920P000320002019-09-19 10:23AM EDT32.000.200.050.15-0.80-80.00%4038.48%
CPRI190920P000325002019-09-19 1:19PM EDT32.500.280.200.30-0.37-56.92%19034.77%
CPRI190920P000330002019-09-16 12:09AM EDT33.000.950.450.650.00--041.21%
CPRI190920P000340002019-09-17 10:10AM EDT34.002.801.251.750.00-15086.52%
CPRI190920P000350002019-09-19 11:17AM EDT35.002.832.252.55-0.87-23.51%2082.42%
CPRI190920P000375002019-08-30 2:05PM EDT37.5011.104.805.100.00-2094.53%
CPRI190920P000400002019-08-15 3:36PM EDT40.0012.707.109.400.00-10307.81%
CPRI190920P000425002019-08-06 11:53AM EDT42.5011.1515.3017.900.00-2501,014.65%