DIN - Dine Brands Global, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIN181019C000600002018-10-16 12:13PM EDT60.0025.5026.1027.70+5.78+29.31%11196.88%
DIN181019C000700002018-10-03 12:45PM EDT70.005.697.3010.700.00-3230.00%
DIN181019C000750002018-10-15 11:25AM EDT75.008.0011.3012.500.00-26391.41%
DIN181019C000800002018-10-16 10:33AM EDT80.005.206.507.00+1.46+39.04%5917064.26%
DIN181019C000850002018-10-16 10:47AM EDT85.001.172.352.65+0.17+17.00%518946.83%
DIN181019C000900002018-10-16 1:38PM EDT90.000.300.250.40+0.20+200.00%221341.11%
DIN181019C000950002018-10-02 9:30AM EDT95.000.100.000.100.00-257252.73%
DIN181019C001000002018-09-12 3:28PM EDT100.000.250.100.10-2.25-900.00%71775.20%
DIN181019C001050002018-09-07 11:47PM EDT105.000.670.600.250.00-33127.15%
DIN181019C001100002018-09-07 11:47PM EDT110.000.370.300.200.00-66133.98%
DIN181019C001150002018-09-21 11:57PM EDT115.000.100.000.350.00-11143.75%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIN181019P000600002018-10-04 10:22AM EDT60.000.100.000.100.00-13156.25%
DIN181019P000650002018-10-15 9:59AM EDT65.000.100.000.100.00-645125.78%
DIN181019P000700002018-10-16 2:40PM EDT70.000.030.000.10-0.14-82.35%519696.88%
DIN181019P000750002018-10-16 10:06AM EDT75.000.100.050.10-0.05-33.33%3015174.02%
DIN181019P000800002018-10-16 1:35PM EDT80.000.150.050.15-0.45-75.00%5018452.73%
DIN181019P000850002018-10-16 3:57PM EDT85.000.700.650.80-1.90-73.08%1913841.60%
DIN181019P000900002018-10-12 12:00PM EDT90.009.809.8011.20-5.20-34.67%246237.55%
DIN181019P000950002018-09-10 9:45AM EDT95.009.7014.4017.300.00-2020296.68%