CRR - CARBO Ceramics Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRR180216C000070002018-01-18 11:20AM EST7.003.903.304.100.00-530.00%
CRR180216C000090002018-01-08 3:57PM EST9.003.073.103.400.00-192185.74%
CRR180216C000100002018-01-19 3:59PM EST10.001.351.251.45-0.49-26.63%1039059.77%
CRR180216C000110002018-01-22 1:01PM EST11.001.000.000.000.00-200.00%
CRR180216C000120002018-01-22 2:39PM EST12.000.640.000.000.00-3606.25%
CRR180216C000130002018-01-22 2:41PM EST13.000.350.000.000.00-14012.50%
CRR180216C000140002018-01-19 12:12PM EST14.000.200.100.25-0.09-31.03%16376.95%
CRR180216C000150002018-01-17 9:54AM EST15.000.150.000.150.00-102174.22%
CRR180216C000160002018-01-18 10:56AM EST16.000.090.000.100.00-19579.30%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRR180216P000070002017-12-22 11:54PM EST7.000.100.000.150.00-7171117.97%
CRR180216P000090002018-01-18 12:33PM EST9.000.160.200.350.00-813598.05%
CRR180216P000100002018-01-22 3:11PM EST10.000.400.000.000.00-59012.50%
CRR180216P000110002018-01-22 1:33PM EST11.000.800.000.000.00-203.13%
CRR180216P000120002018-01-17 12:43PM EST12.001.291.601.850.00-100394108.01%
CRR180216P000130002018-01-12 11:56PM EST13.001.501.551.750.00-40400.00%