CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO190621C000070002019-04-30 1:02PM EDT7.005.603.604.500.00-1120136.72%
CRZO190621C000080002019-05-23 2:40PM EDT8.003.282.553.200.00-1362.50%
CRZO190621C000090002019-05-24 12:20PM EDT9.001.801.902.15-0.55-23.40%30020070.70%
CRZO190621C000100002019-05-24 2:37PM EDT10.001.101.151.40-0.45-29.03%404867.58%
CRZO190621C000110002019-05-24 3:26PM EDT11.000.630.600.80-0.26-29.21%14822364.06%
CRZO190621C000120002019-05-24 3:24PM EDT12.000.300.200.40-0.20-40.00%12643458.40%
CRZO190621C000130002019-05-24 3:57PM EDT13.000.180.100.20-0.07-28.00%862,96661.52%
CRZO190621C000140002019-05-24 3:21PM EDT14.000.100.000.10-0.02-16.67%3810,38058.59%
CRZO190621C000150002019-05-24 9:46AM EDT15.000.050.000.10-0.06-54.55%141570.31%
CRZO190621C000160002019-04-26 10:06AM EDT16.000.250.000.750.00-21126134.77%
CRZO190621C000170002019-05-06 9:33AM EDT17.000.100.000.100.00-422290.63%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO190621P000070002019-05-02 11:19AM EDT7.000.010.001.000.00-200188.67%
CRZO190621P000090002019-05-24 1:22PM EDT9.000.160.100.20+0.06+60.00%252366.99%
CRZO190621P000110002019-05-24 2:37PM EDT11.000.900.750.85+0.25+38.46%1,03815,57659.96%
CRZO190621P000120002019-05-23 2:16PM EDT12.001.291.401.550.00-1067,41560.94%
CRZO190621P000130002019-05-23 2:21PM EDT13.002.002.152.350.00-6,03576954.30%
CRZO190621P000140002019-05-21 2:12PM EDT14.001.552.953.500.00-36764.45%
CRZO190621P000150002019-05-21 1:37PM EDT15.002.333.804.400.00-213105.47%
CRZO190621P000170002019-04-22 3:11PM EDT17.003.654.504.900.00--10.00%