DISH - DISH Network Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH180727C000305002018-07-20 11:48PM EDT30.500.700.651.250.00-12051.17%
DISH180727C000315002018-07-23 9:45AM EDT31.500.500.400.50+0.13+35.14%113852.34%
DISH180727C000335002018-07-13 11:58PM EDT33.501.050.901.200.00-20139.84%
DISH180727C000365002018-06-20 12:13PM EDT36.501.000.850.25+1.00+100.00%1010150.98%
DISH180727C000375002018-06-21 2:41PM EDT37.500.550.700.15+0.55+100.00%68152.15%
DISH180727C000400002018-06-21 12:47PM EDT40.000.270.150.10+0.27+100.00%310136.33%
DISH180727C000450002018-06-25 9:30AM EDT45.000.370.001.00+0.37+100.00%11248.83%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISH180727P000250002018-07-20 11:49PM EDT25.000.100.000.350.00-40133.59%
DISH180727P000260002018-06-15 11:46PM EDT26.000.150.000.10+0.15+100.00%808085.94%
DISH180727P000265002018-06-27 10:09AM EDT26.500.130.050.15+0.13+100.00%309090.63%
DISH180727P000270002018-06-21 12:47PM EDT27.000.180.001.75+0.18+100.00%30172.36%
DISH180727P000275002018-06-15 11:46PM EDT27.500.210.000.15+0.21+100.00%303068.36%
DISH180727P000280002018-06-29 1:09PM EDT28.000.180.000.15+0.18+100.00%353560.16%
DISH180727P000290002018-07-23 9:49AM EDT29.000.150.100.45-0.06-28.57%82066.80%
DISH180727P000295002018-07-20 11:49PM EDT29.500.340.050.450.00-70053.32%
DISH180727P000300002018-07-20 2:56PM EDT30.000.350.250.500.00-2,3512,50851.95%
DISH180727P000305002018-07-20 1:57PM EDT30.500.500.500.60+0.30+150.00%101151.17%
DISH180727P000310002018-07-20 3:56PM EDT31.000.800.700.90+0.26+48.15%94551.86%
DISH180727P000315002018-07-20 9:36AM EDT31.500.950.801.350.00-15150.59%
DISH180727P000320002018-07-09 9:40AM EDT32.000.440.450.70+0.44+100.00%130.00%
DISH180727P000325002018-07-20 10:47AM EDT32.501.940.003.60+0.72+59.02%101150.00%
DISH180727P000330002018-07-17 12:35PM EDT33.001.862.003.600.00-200200102.34%
DISH180727P000345002018-06-22 11:41AM EDT34.501.550.353.60+1.55+100.00%2225.00%
DISH180727P000350002018-07-12 11:59AM EDT35.002.371.803.80+2.37+100.00%120.00%
DISH180727P000355002018-07-20 11:49PM EDT35.502.952.706.600.00-101069.92%
DISH180727P000370002018-06-13 7:14PM EDT37.004.303.805.80+4.30+100.00%550.00%