DIN - DineEquity, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIN180119C000400002017-12-29 9:34AM EST40.0011.3010.0012.40+1.30+13.00%11291.60%
DIN180119C000450002017-12-28 9:30AM EST45.006.135.306.900.00-111152.34%
DIN180119C000500002018-01-16 2:59PM EST50.001.750.000.000.00-24530.00%
DIN180119C000550002018-01-12 10:04AM EST55.000.200.100.25+0.15+300.00%8028464.45%
DIN180119C000600002017-11-24 12:53PM EST60.000.050.000.100.00-1190.63%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIN180119P000250002017-11-24 12:53PM EST25.000.080.000.150.00-1515375.00%
DIN180119P000350002017-11-29 3:32PM EST35.000.090.050.15-0.21-70.00%412224.22%
DIN180119P000400002017-12-29 10:47AM EST40.000.050.000.10-0.04-44.44%3247138.28%
DIN180119P000450002018-01-05 3:29PM EST45.000.030.000.15-0.03-50.00%1529386.72%
DIN180119P000500002018-01-16 3:41PM EST50.000.250.000.000.00-53676.25%
DIN180119P000550002018-01-12 12:16PM EST55.001.651.651.85-4.35-72.50%100.00%