CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO180817C000200002018-08-16 1:09PM EDT20.002.700.904.50-0.30-10.00%123464.45%
CRZO180817C000210002018-08-10 11:49PM EDT21.004.502.754.500.00-5050412.50%
CRZO180817C000220002018-08-16 1:59PM EDT22.000.720.650.95-0.08-10.00%1061172.27%
CRZO180817C000230002018-08-16 10:31AM EDT23.000.100.100.25-0.15-60.00%6511352.73%
CRZO180817C000240002018-08-16 11:15AM EDT24.000.040.000.05-0.03-42.86%108357.03%
CRZO180817C000250002018-08-15 1:04PM EDT25.000.040.001.050.00-45327193.36%
CRZO180817C000260002018-08-15 10:45AM EDT26.000.050.001.050.00-20155232.42%
CRZO180817C000270002018-08-15 10:44AM EDT27.000.010.000.050.00-20522121.88%
CRZO180817C000280002018-08-09 3:52PM EDT28.000.010.000.050.00-2699142.19%
CRZO180817C000290002018-08-15 3:23PM EDT29.000.050.000.050.00-5619162.50%
CRZO180817C000300002018-08-13 9:30AM EDT30.000.050.000.050.00-13,022181.25%
CRZO180817C000310002018-08-13 10:10AM EDT31.000.030.000.050.00-11,935198.44%
CRZO180817C000320002018-08-13 11:52AM EDT32.000.030.000.050.00-7943215.63%
CRZO180817C000330002018-08-01 3:45PM EDT33.000.150.102.300.00-574572.27%
CRZO180817C000340002018-08-16 10:15AM EDT34.000.030.000.05-0.02-40.00%1804,553246.88%
CRZO180817C000350002018-08-02 10:00AM EDT35.000.080.002.250.00-354606.64%
CRZO180817C000360002018-08-01 2:47PM EDT36.000.050.000.100.00-117304.69%
CRZO180817C000370002018-07-16 11:16AM EDT37.000.100.050.15+0.10+28.57%2929357.81%
CRZO180817C000380002018-08-01 9:38AM EDT38.000.160.050.050.00-57334.38%
CRZO180817C000400002018-08-10 11:49PM EDT40.000.150.000.050.00-11328.13%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO180817P000170002018-05-25 11:56PM EDT17.000.370.250.05+0.37+100.00%22281.25%
CRZO180817P000180002018-08-10 11:49PM EDT18.000.050.000.050.00-45164.06%
CRZO180817P000190002018-06-04 1:30PM EDT19.000.550.200.10+0.55+100.00%12194.53%
CRZO180817P000200002018-07-10 12:52PM EDT20.000.070.050.15+0.07+100.00%29135.94%
CRZO180817P000210002018-07-31 9:30AM EDT21.000.200.000.100.00-53378.91%
CRZO180817P000220002018-08-16 2:44PM EDT22.000.080.000.10-0.30-78.95%612654.30%
CRZO180817P000230002018-08-16 1:33PM EDT23.000.450.400.50-0.30-40.00%197754.30%
CRZO180817P000240002018-08-16 3:25PM EDT24.001.341.101.40-0.66-33.00%1030084.38%
CRZO180817P000250002018-08-16 3:25PM EDT25.002.302.202.35+1.23+114.95%254980.47%
CRZO180817P000260002018-08-14 11:03AM EDT26.001.751.355.400.00-5054145.31%
CRZO180817P000270002018-08-15 10:30AM EDT27.004.502.454.400.00-1225181.25%
CRZO180817P000280002018-08-16 12:18PM EDT28.005.403.605.50+1.55+40.26%1388237.50%
CRZO180817P000290002018-08-14 11:20AM EDT29.004.704.606.500.00-4285264.45%
CRZO180817P000300002018-08-13 12:26PM EDT30.005.905.409.400.00-182256.25%
CRZO180817P000310002018-08-13 12:59PM EDT31.007.286.6010.200.00-584278.13%
CRZO180817P000320002018-08-10 1:37PM EDT32.007.206.308.10+3.20+80.00%290.00%
CRZO180817P000340002018-06-19 12:39PM EDT34.006.206.506.70+6.20+100.00%550.00%
CRZO180817P000350002018-06-13 7:10PM EDT35.007.907.207.70+7.90+100.00%440.00%