DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH200619C000200002019-07-03 11:47AM EDT20.0021.4022.0022.900.00--267.41%
DISH200619C000225002019-06-07 11:02AM EDT22.5013.7118.8019.400.00-5348.78%
DISH200619C000275002019-07-08 3:55PM EDT27.5015.1015.7016.300.00-11155.15%
DISH200619C000300002019-06-07 11:02AM EDT30.008.8712.9013.700.00-153649.08%
DISH200619C000325002019-07-12 3:24PM EDT32.5013.0112.3012.900.00-1013553.13%
DISH200619C000350002019-05-22 2:48PM EDT35.006.809.7010.100.00-185744.78%
DISH200619C000375002019-07-15 1:12PM EDT37.509.709.109.400.00-1018949.17%
DISH200619C000400002019-06-03 11:05AM EDT40.005.407.007.500.00-118244.20%
DISH200619C000425002019-07-16 3:06PM EDT42.506.706.606.90-0.35-4.96%653,42247.00%
DISH200619C000450002019-07-15 10:15AM EDT45.005.855.505.800.00-1016945.75%
DISH200619C000475002019-06-26 9:30AM EDT47.503.704.604.900.00-111645.04%
DISH200619C000500002019-07-10 2:32PM EDT50.004.003.804.100.00-202,11844.30%
DISH200619C000550002019-07-15 1:08PM EDT55.002.802.652.950.00-5943.91%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH200619P000175002019-07-11 1:30PM EDT17.500.530.251.150.00-2,0001,04566.46%
DISH200619P000200002019-07-09 9:45AM EDT20.001.050.751.000.00-41,89761.16%
DISH200619P000225002019-06-18 11:27AM EDT22.501.500.901.250.00-92,21356.30%
DISH200619P000250002019-06-24 10:26AM EDT25.002.141.351.550.00-501,74253.74%
DISH200619P000275002019-07-16 3:14PM EDT27.501.851.751.95-0.17-8.42%187450.68%
DISH200619P000300002019-07-09 1:02PM EDT30.002.702.302.500.00-249949.49%
DISH200619P000325002019-07-12 3:38PM EDT32.503.102.953.200.00-2060847.71%
DISH200619P000350002019-07-16 11:03AM EDT35.003.653.404.00-0.20-5.19%201,45245.86%
DISH200619P000375002019-06-24 2:23PM EDT37.506.204.704.900.00-847943.92%
DISH200619P000425002019-06-14 2:34PM EDT42.509.207.207.400.00-4542.19%
DISH200619P000550002019-06-28 11:35AM EDT55.0018.3015.5016.000.00--30038.82%