CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO190315C000070002019-02-04 10:16AM EST7.005.704.604.900.00-2020154.30%
CRZO190315C000080002019-02-05 3:30PM EST8.004.803.703.900.00-9983.59%
CRZO190315C000090002019-02-15 10:06AM EST9.003.602.702.900.00-113360.94%
CRZO190315C000100002019-02-20 1:30PM EST10.002.751.802.000.00-30012763.67%
CRZO190315C000110002019-02-22 2:36PM EST11.001.251.101.20-0.18-12.59%108463.48%
CRZO190315C000120002019-02-22 3:55PM EST12.000.620.600.65-0.06-8.82%9343764.26%
CRZO190315C000130002019-02-22 12:55PM EST13.000.340.200.300.00-3695058.79%
CRZO190315C000140002019-02-22 2:38PM EST14.000.150.100.15-0.05-25.00%1004,48863.48%
CRZO190315C000150002019-02-19 10:34AM EST15.000.150.000.100.00-22132364.06%
CRZO190315C000160002019-02-15 3:00PM EST16.000.070.000.150.00-152583.59%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO190315P000080002019-01-25 10:21AM EST8.000.100.000.100.00-4499.22%
CRZO190315P000090002019-02-11 11:49AM EST9.000.200.000.100.00-111173.44%
CRZO190315P000100002019-02-22 3:19PM EST10.000.160.100.20+0.06+60.00%256168.75%
CRZO190315P000110002019-02-21 3:19PM EST11.000.370.350.450.00-2921366.60%
CRZO190315P000120002019-02-22 3:55PM EST12.000.850.750.85+0.12+16.44%24759860.16%
CRZO190315P000130002019-02-21 10:35AM EST13.001.151.401.550.00-717659.38%
CRZO190315P000140002019-02-21 3:24PM EST14.002.232.252.400.00-155960.16%
CRZO190315P000150002019-02-21 1:47PM EST15.002.863.103.400.00-101057.81%
CRZO190315P000160002019-02-21 3:57PM EST16.004.144.104.300.00-505084.77%
CRZO190315P000190002019-01-25 9:45AM EST19.007.387.107.300.00-11118.36%