CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO181019C000100002018-10-15 9:30AM EDT10.0012.6611.2011.600.00-138559.38%
CRZO181019C000110002018-04-06 11:56PM EDT11.006.009.5013.100.00+100.00%50955.47%
CRZO181019C000120002018-04-16 12:27PM EDT12.006.008.1012.200.00+100.00%62806.25%
CRZO181019C000140002018-05-08 2:21PM EDT14.007.306.508.500.00+100.00%417401.56%
CRZO181019C000160002018-10-10 3:43PM EDT16.006.805.207.60-5.70-83.82%16100556.64%
CRZO181019C000170002018-08-13 10:24AM EDT17.007.534.505.500.00-116391.41%
CRZO181019C000180002018-10-16 3:04PM EDT18.004.583.203.500.00-2097129.69%
CRZO181019C000190002018-08-20 2:15PM EDT19.004.392.654.300.00-302356.64%
CRZO181019C000200002018-10-18 10:14AM EDT20.001.301.251.55-0.60-31.58%129777.73%
CRZO181019C000210002018-10-17 2:58PM EDT21.000.880.450.650.00-57758.98%
CRZO181019C000220002018-10-12 12:43PM EDT22.000.620.700.90-0.73-54.07%3388173.05%
CRZO181019C000230002018-10-17 3:52PM EDT23.000.050.000.050.00-1015664.06%
CRZO181019C000240002018-10-16 3:21PM EDT24.000.080.000.050.00-863492.19%
CRZO181019C000250002018-10-18 10:27AM EDT25.000.100.000.05+0.07+233.33%2535115.63%
CRZO181019C000260002018-10-17 3:42PM EDT26.000.050.050.050.00-101,134157.81%
CRZO181019C000270002018-10-08 1:58PM EDT27.000.050.000.35-0.03-60.00%9886237.50%
CRZO181019C000280002018-10-16 2:05PM EDT28.000.020.000.050.00-1753181.25%
CRZO181019C000290002018-10-18 11:49AM EDT29.000.050.000.05+0.02+66.67%1417199.22%
CRZO181019C000300002018-10-04 12:42PM EDT30.000.050.000.200.00-2535275.78%
CRZO181019C000310002018-09-24 1:50PM EDT31.000.150.000.100.00-11126260.94%
CRZO181019C000320002018-09-26 9:57AM EDT32.000.050.000.350.00-4697353.13%
CRZO181019C000330002018-09-25 10:08AM EDT33.000.030.000.350.00-187372.66%
CRZO181019C000340002018-08-15 10:29AM EDT34.000.100.000.400.00-5100402.34%
CRZO181019C000370002018-09-06 12:28PM EDT37.000.040.000.35-0.08-200.00%213442.97%
CRZO181019C000380002018-08-07 3:34PM EDT38.000.100.000.350.00-67459.38%
CRZO181019C000390002018-09-04 3:33PM EDT39.000.030.000.30-0.47-1,566.67%14460.94%
CRZO181019C000400002018-06-20 9:31AM EDT40.000.550.200.350.00+100.00%510535.94%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO181019P000080002018-09-21 11:54PM EDT8.000.300.000.150.00+100.00%11700.00%
CRZO181019P000130002018-05-11 11:09AM EDT13.000.120.100.200.00+100.00%262439.06%
CRZO181019P000140002018-07-20 9:30AM EDT14.000.050.050.450.00-50.00%5113435.94%
CRZO181019P000150002018-08-24 10:20AM EDT15.000.050.000.550.00-66.67%40103389.06%
CRZO181019P000170002018-09-19 9:31AM EDT17.000.110.000.300.00-194235.16%
CRZO181019P000180002018-10-17 1:19PM EDT18.000.050.000.050.00-1215125.00%
CRZO181019P000190002018-09-28 10:07AM EDT19.000.050.000.100.00-66.67%10150106.25%
CRZO181019P000200002018-10-12 12:59PM EDT20.000.220.100.20-0.01-4.35%1512796.48%
CRZO181019P000210002018-10-18 11:33AM EDT21.000.250.150.25+0.10+66.67%167653.91%
CRZO181019P000220002018-10-18 1:13PM EDT22.000.700.700.85-0.05-6.67%2843051.56%
CRZO181019P000230002018-10-16 11:40AM EDT23.000.671.501.750.00-136682.81%
CRZO181019P000240002018-10-18 1:00PM EDT24.002.602.502.75+1.12+75.68%12720114.06%
CRZO181019P000250002018-10-18 11:26AM EDT25.003.603.403.80+0.25+7.46%6559162.50%
CRZO181019P000260002018-10-17 1:57PM EDT26.004.294.504.800.00-10184190.63%
CRZO181019P000270002018-10-15 3:39PM EDT27.004.605.405.800.00-997217.19%
CRZO181019P000290002018-09-25 3:33PM EDT29.003.206.608.500.00-2531456.25%
CRZO181019P000300002018-09-24 2:21PM EDT30.003.797.407.900.00-620.00%
CRZO181019P000320002018-08-28 9:58AM EDT32.008.258.1011.50+0.32+3.88%54537.11%
CRZO181019P000340002018-06-19 10:02AM EDT34.007.1010.0013.200.00+100.00%90509.38%
CRZO181019P000350002018-06-22 10:25AM EDT35.007.4012.5013.100.00+100.00%400.00%