CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO191018C000040002019-06-10 12:09AM EDT4.008.605.806.000.00-99501.56%
CRZO191018C000060002019-08-02 9:32AM EDT6.003.101.652.400.00-290.00%
CRZO191018C000070002019-09-16 12:37PM EDT7.002.901.601.950.00-7078.91%
CRZO191018C000080002019-09-20 9:50AM EDT8.000.950.601.10-0.20-17.39%2051.95%
CRZO191018C000090002019-09-20 3:43PM EDT9.000.460.450.60-0.14-23.33%329072.66%
CRZO191018C000100002019-09-20 2:04PM EDT10.000.250.150.30-0.05-16.67%75070.31%
CRZO191018C000110002019-09-19 3:06PM EDT11.000.150.000.200.00-20072.27%
CRZO191018C000120002019-09-17 9:37AM EDT12.000.290.000.150.00-20083.59%
CRZO191018C000130002019-09-16 11:46AM EDT13.000.250.000.700.00-150149.61%
CRZO191018C000140002019-09-16 12:00PM EDT14.000.100.000.000.00-5050.00%
CRZO191018C000150002019-08-27 9:47AM EDT15.000.150.000.000.00-6050.00%
CRZO191018C000160002019-08-19 12:55PM EDT16.000.260.000.300.00-235153.91%
CRZO191018C000170002019-07-26 2:09PM EDT17.000.050.000.000.00-914850.00%
CRZO191018C000180002019-08-05 12:37PM EDT18.000.100.000.650.00-210210.16%
CRZO191018C000190002019-06-07 11:18AM EDT19.000.700.050.150.00-36168.75%
CRZO191018C000200002019-06-07 11:18AM EDT20.000.500.200.150.00--5197.66%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO191018P000040002019-09-09 11:33AM EDT4.000.300.000.000.00-2050.00%
CRZO191018P000050002019-08-07 11:58AM EDT5.000.440.000.750.00-1168219.92%
CRZO191018P000060002019-09-20 2:30PM EDT6.000.310.000.35+0.15+93.75%20124.61%
CRZO191018P000070002019-09-16 12:28PM EDT7.000.100.100.150.00-60075.00%
CRZO191018P000080002019-09-20 1:37PM EDT8.000.350.250.40-0.05-12.50%10065.23%
CRZO191018P000090002019-09-20 2:30PM EDT9.000.850.751.25+0.15+21.43%156083.98%
CRZO191018P000100002019-09-20 11:09AM EDT10.001.501.151.70+0.25+20.00%13083.79%
CRZO191018P000110002019-09-19 10:09AM EDT11.002.132.302.600.00-4067.97%
CRZO191018P000120002019-07-19 2:19PM EDT12.002.802.600.000.00-33030.00%
CRZO191018P000130002019-09-16 10:05AM EDT13.003.704.204.900.00-10121.48%
CRZO191018P000140002019-05-22 10:37AM EDT14.002.604.304.600.00-20480.00%
CRZO191018P000160002019-06-21 11:15AM EDT16.006.105.706.900.00-1150.00%
CRZO191018P000180002019-06-07 11:18AM EDT18.005.078.108.400.00--20.00%
CRZO191018P000200002019-06-07 1:11PM EDT20.009.609.5010.600.00-400.00%