Stocks to Watch
Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825C00198000 | 2017-07-28 11:55PM EDT | 198.00 | 18.28 | 20.05 | 20.80 | 0.00 | - | 10 | 10 | 81.98% |
| DIA170825C00200000 | 2017-08-04 12:40PM EDT | 200.00 | 20.52 | 20.30 | 20.95 | +1.36 | +7.10% | 1 | 3 | 106.08% |
| DIA170825C00205000 | 2017-08-21 11:03AM EDT | 205.00 | 11.20 | 11.45 | 11.80 | -3.34 | -22.97% | 1 | 1 | 31.93% |
| DIA170825C00207500 | 2017-07-28 11:55PM EDT | 207.50 | 8.06 | 10.50 | 11.50 | 0.00 | - | 4 | 4 | 53.42% |
| DIA170825C00210000 | 2017-08-21 11:53AM EDT | 210.00 | 6.65 | 6.55 | 6.85 | -0.45 | -6.34% | 9 | 3 | 21.73% |
| DIA170825C00212500 | 2017-08-21 10:52AM EDT | 212.50 | 4.11 | 4.15 | 4.35 | -0.39 | -8.67% | 9 | 99 | 15.50% |
| DIA170825C00215000 | 2017-08-21 11:48AM EDT | 215.00 | 2.20 | 2.09 | 2.24 | -0.42 | -16.03% | 143 | 140 | 13.14% |
| DIA170825C00217500 | 2017-08-21 11:50AM EDT | 217.50 | 0.60 | 0.57 | 0.64 | -0.25 | -29.41% | 554 | 809 | 10.33% |
| DIA170825C00220000 | 2017-08-21 11:31AM EDT | 220.00 | 0.05 | 0.01 | 0.06 | -0.08 | -61.54% | 123 | 1,381 | 8.79% |
| DIA170825C00222500 | 2017-08-21 10:50AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 537 | 10.16% |
| DIA170825C00225000 | 2017-08-17 3:40PM EDT | 225.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 785 | 15.92% |
| DIA170825C00227500 | 2017-08-17 11:53AM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 18.75% |
| DIA170825C00230000 | 2017-07-07 11:55PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 24.41% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA170825P00175000 | 2017-08-17 3:33PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 123 | 68.75% |
| DIA170825P00185000 | 2017-08-11 5:06PM EDT | 185.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 5 | 5 | 61.72% |
| DIA170825P00187500 | 2017-08-04 11:56PM EDT | 187.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 0 | 51.56% |
| DIA170825P00190000 | 2017-08-11 2:03PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 265 | 54.88% |
| DIA170825P00195000 | 2017-08-17 9:38AM EDT | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 42.97% |
| DIA170825P00196000 | 2017-08-17 9:38AM EDT | 196.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 15 | 41.21% |
| DIA170825P00196500 | 2017-08-16 9:40AM EDT | 196.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 65 | 41.11% |
| DIA170825P00197000 | 2017-08-17 9:42AM EDT | 197.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 40.23% |
| DIA170825P00197500 | 2017-07-17 11:18AM EDT | 197.50 | 0.29 | 0.18 | 0.26 | 0.00 | - | 3 | 0 | 48.54% |
| DIA170825P00198000 | 2017-08-18 9:50AM EDT | 198.00 | 0.08 | 0.00 | 0.08 | +0.02 | +33.33% | 20 | 80 | 38.28% |
| DIA170825P00198500 | 2017-08-11 5:06PM EDT | 198.50 | 0.06 | 0.11 | 0.24 | 0.00 | - | 36 | 36 | 45.61% |
| DIA170825P00199000 | 2017-08-18 11:57PM EDT | 199.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 36.52% |
| DIA170825P00199500 | 2017-08-15 9:44AM EDT | 199.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 2 | 36.33% |
| DIA170825P00200000 | 2017-08-14 3:09PM EDT | 200.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 96 | 35.35% |
| DIA170825P00202500 | 2017-08-18 12:37PM EDT | 202.50 | 0.07 | 0.02 | 0.10 | -0.27 | -79.41% | 15 | 83 | 31.25% |
| DIA170825P00205000 | 2017-08-21 10:50AM EDT | 205.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 4 | 124 | 23.44% |
| DIA170825P00207500 | 2017-08-21 10:23AM EDT | 207.50 | 0.08 | 0.01 | 0.07 | -0.04 | -33.33% | 42 | 136 | 20.22% |
| DIA170825P00210000 | 2017-08-21 11:48AM EDT | 210.00 | 0.10 | 0.07 | 0.12 | -0.11 | -52.38% | 267 | 1,917 | 17.24% |
| DIA170825P00212500 | 2017-08-21 11:49AM EDT | 212.50 | 0.21 | 0.19 | 0.25 | -0.23 | -52.27% | 574 | 460 | 14.60% |
| DIA170825P00215000 | 2017-08-21 11:54AM EDT | 215.00 | 0.58 | 0.54 | 0.64 | -0.20 | -25.64% | 1,549 | 1,100 | 12.57% |
| DIA170825P00217500 | 2017-08-21 11:28AM EDT | 217.50 | 1.68 | 1.43 | 1.60 | +0.01 | +0.60% | 1,254 | 1,849 | 10.45% |
| DIA170825P00220000 | 2017-08-21 11:56AM EDT | 220.00 | 3.50 | 3.45 | 3.65 | +0.03 | +0.86% | 296 | 1,265 | 12.01% |
| DIA170825P00222500 | 2017-08-21 10:56AM EDT | 222.50 | 6.23 | 5.65 | 6.60 | +0.53 | +9.30% | 4 | 258 | 25.54% |
| DIA170825P00225000 | 2017-08-21 10:02AM EDT | 225.00 | 9.05 | 8.15 | 9.75 | +1.30 | +16.77% | 11 | 53 | 41.28% |
| DIA170825P00227500 | 2017-08-18 11:57PM EDT | 227.50 | 8.10 | 8.90 | 13.00 | 0.00 | - | 32 | 32 | 57.91% |
