DAN - Dana Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAN190920C000120002019-08-16 2:04PM EDT12.001.231.151.30+0.18+17.14%131055.27%
DAN190920C000130002019-08-16 11:06AM EDT13.000.600.600.70+0.08+15.38%272750.39%
DAN190920C000140002019-08-16 2:31PM EDT14.000.300.250.35+0.05+20.00%31,34949.71%
DAN190920C000150002019-08-15 11:53AM EDT15.000.150.100.200.00-21,55753.52%
DAN190920C000160002019-08-12 12:08PM EDT16.000.090.050.100.00-22,44550.78%
DAN190920C000170002019-08-14 12:28PM EDT17.000.050.000.100.00-46355.86%
DAN190920C000180002019-08-08 12:12PM EDT18.000.100.000.050.00-513057.03%
DAN190920C000190002019-08-16 3:38PM EDT19.000.040.000.05-0.05-55.56%217164.06%
DAN190920C000200002019-08-13 11:39AM EDT20.000.010.000.050.00-219171.09%
DAN190920C000210002019-08-02 9:53AM EDT21.000.050.000.050.00-136277.34%
DAN190920C000220002019-07-31 2:38PM EDT22.000.050.000.050.00-201,08882.81%
DAN190920C000230002019-07-31 3:35PM EDT23.000.030.000.050.00-203789.06%
DAN190920C000240002019-06-07 11:05AM EDT24.000.150.100.200.00-106127.34%
DAN190920C000250002019-06-07 11:05AM EDT25.000.250.050.150.00-2029123.05%
DAN190920C000270002019-06-10 12:11AM EDT27.000.350.050.100.00-111127.34%
DAN190920C000280002019-06-07 11:05AM EDT28.000.100.000.050.00-55112.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAN190920P000090002019-06-10 12:11AM EDT9.000.090.000.050.00-35235262.50%
DAN190920P000110002019-08-15 2:23PM EDT11.000.250.100.250.00-41352.73%
DAN190920P000120002019-08-16 10:14AM EDT12.000.450.350.40-0.10-18.18%16848.73%
DAN190920P000130002019-08-16 10:16AM EDT13.000.810.750.90-0.09-10.00%1541251.07%
DAN190920P000140002019-08-13 9:44AM EDT14.001.091.401.600.00-646454.00%
DAN190920P000150002019-08-15 2:39PM EDT15.002.812.202.350.00-3198049.61%
DAN190920P000160002019-08-07 2:46PM EDT16.002.302.703.400.00-310967.58%
DAN190920P000170002019-07-31 2:32PM EDT17.001.153.904.500.00-1021789.45%
DAN190920P000180002019-08-14 12:03PM EDT18.005.535.005.600.00-140875.78%
DAN190920P000190002019-08-07 3:53PM EDT19.005.006.006.600.00-405784.57%
DAN190920P000200002019-07-31 3:37PM EDT20.003.406.907.700.00-1992.58%
DAN190920P000210002019-07-10 3:00PM EDT21.002.836.907.400.00-100.00%
DAN190920P000220002019-06-10 12:11AM EDT22.003.383.203.400.00-110.00%
DAN190920P000240002019-07-01 11:23AM EDT24.004.000.000.000.00-100.00%
DAN190920P000280002019-06-27 9:54AM EDT28.009.207.708.800.00-1300.00%