CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO180720C000090002018-05-23 11:05AM EDT9.0017.2514.9015.500.00-120.00%
CRZO180720C000100002018-06-13 11:00AM EDT10.0017.7017.7018.30-0.20-1.12%416189.06%
CRZO180720C000110002018-03-13 4:59PM EDT11.005.004.605.000.00-1100.00%
CRZO180720C000125002018-06-06 2:49PM EDT12.5012.4213.7014.400.00-5290.00%
CRZO180720C000140002018-04-27 3:59PM EDT14.006.005.906.20+0.05+0.84%56260.00%
CRZO180720C000160002018-06-12 3:03PM EDT16.0011.6011.8012.200.00-2157108.98%
CRZO180720C000175002018-06-11 10:55AM EDT17.509.0010.1010.800.00-110081.64%
CRZO180720C000190002018-06-21 12:14PM EDT19.009.468.609.100.00-215392.97%
CRZO180720C000200002018-06-20 3:22PM EDT20.009.207.008.500.00-2271114.36%
CRZO180720C000210002018-06-20 12:51PM EDT21.008.406.207.600.00-2127108.01%
CRZO180720C000225002018-06-22 12:57PM EDT22.505.305.405.70-0.30-5.36%9041354.49%
CRZO180720C000240002018-06-20 1:06PM EDT24.005.503.704.600.00-244171.78%
CRZO180720C000250002018-06-21 1:29PM EDT25.004.003.303.600.00-151,79653.52%
CRZO180720C000260002018-06-22 3:38PM EDT26.002.622.652.85-0.58-18.13%1930653.47%
CRZO180720C000270002018-06-22 2:11PM EDT27.002.152.102.20-0.45-17.31%1341953.66%
CRZO180720C000280002018-05-14 1:10PM EDT28.001.301.151.25+0.20+18.18%51841.21%
CRZO180720C000290002018-06-22 3:57PM EDT29.001.201.101.200.00-73834351.22%
CRZO180720C000300002018-06-22 3:46PM EDT30.000.750.750.90-0.20-21.05%561,21151.22%
CRZO180720C000310002018-06-22 10:14AM EDT31.000.900.500.65+0.21+30.43%3158751.07%
CRZO180720C000320002018-05-11 11:48PM EDT32.000.300.250.400.00-8851.37%
CRZO180720C000330002018-06-22 12:23PM EDT33.000.310.200.30-0.14-31.11%1759550.29%
CRZO180720C000340002018-06-20 12:53PM EDT34.000.350.150.250.00-161653.03%
CRZO180720C000350002018-06-20 12:06PM EDT35.000.360.050.200.00-205252.34%
CRZO180720C000360002018-05-21 12:12PM EDT36.000.200.000.100.00-2254.69%
CRZO180720C000370002018-05-25 11:56PM EDT37.000.250.000.100.00-2252.34%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRZO180720P000100002018-05-29 9:31AM EDT10.000.050.000.100.00-1044172.66%
CRZO180720P000110002018-05-07 11:20AM EDT11.000.050.250.150.00-1018200.78%
CRZO180720P000140002018-05-09 1:20PM EDT14.000.050.000.100.00-10213119.53%
CRZO180720P000150002018-05-14 9:53AM EDT15.000.050.050.10-0.05-50.00%20154116.41%
CRZO180720P000160002018-05-24 3:40PM EDT16.000.010.000.150.00-11,089105.47%
CRZO180720P000175002018-06-11 1:49PM EDT17.500.050.000.100.00-1517584.38%
CRZO180720P000190002018-06-21 12:59PM EDT19.000.100.000.100.00-709271.48%
CRZO180720P000200002018-06-20 10:08AM EDT20.000.050.000.100.00-513763.28%
CRZO180720P000210002018-06-15 11:43AM EDT21.000.200.100.25-0.13-39.39%26171.68%
CRZO180720P000225002018-06-22 3:19PM EDT22.500.210.150.20-0.03-12.50%331857.62%
CRZO180720P000240002018-05-14 11:32AM EDT24.001.201.151.25-0.28-18.92%15693.65%
CRZO180720P000250002018-06-22 3:37PM EDT25.000.600.500.60-0.01-1.64%7823953.96%
CRZO180720P000260002018-05-14 2:47PM EDT26.002.152.052.15-0.35-14.00%7297.95%
CRZO180720P000270002018-05-11 11:48PM EDT27.003.003.103.300.00-610118.36%
CRZO180720P000280002018-05-11 11:48PM EDT28.004.503.804.000.00-22123.24%
CRZO180720P000290002018-06-21 3:50PM EDT29.002.412.152.300.00-8412750.73%
CRZO180720P000300002018-06-22 9:58AM EDT30.002.652.802.95-0.15-5.36%81052.44%
CRZO180720P000320002018-06-22 4:43PM EDT32.003.303.705.300.00-10351.86%
CRZO180720P000340002018-05-25 11:56PM EDT34.009.109.7010.000.00-11184.96%
CRZO180720P000360002018-05-25 11:56PM EDT36.008.1011.6012.000.00-33199.22%