EIX - Edison International

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EIX190920C000575002019-07-19 3:12PM EDT57.5013.2014.7015.300.00-101159.38%
EIX190920C000600002019-08-20 10:33AM EDT60.0012.6012.3012.900.00-51253.56%
EIX190920C000625002019-07-22 12:14PM EDT62.508.509.9010.400.00--244.78%
EIX190920C000650002019-08-16 10:15AM EDT65.007.917.708.100.00-2518439.99%
EIX190920C000675002019-08-15 3:49PM EDT67.505.885.305.900.00-32,41435.30%
EIX190920C000700002019-08-21 10:38AM EDT70.003.623.603.90-0.48-11.71%26931.13%
EIX190920C000725002019-08-20 1:14PM EDT72.502.252.052.300.00-113428.37%
EIX190920C000750002019-08-20 3:26PM EDT75.001.101.051.150.00-451326.15%
EIX190920C000775002019-08-21 9:58AM EDT77.500.480.350.50-0.12-20.00%15925.00%
EIX190920C000800002019-08-19 10:56AM EDT80.000.220.100.200.00-107124.71%
EIX190920C000825002019-08-08 1:17PM EDT82.500.450.000.300.00--233.25%
EIX190920C000850002019-07-31 2:20PM EDT85.000.320.000.200.00-4735.25%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EIX190920P000500002019-06-18 2:01PM EDT50.000.710.000.450.00--073.73%
EIX190920P000525002019-06-24 10:41AM EDT52.500.600.000.500.00--2066.80%
EIX190920P000550002019-06-27 9:57AM EDT55.000.900.000.500.00-12058.69%
EIX190920P000575002019-08-07 11:49AM EDT57.500.200.000.350.00-113654.88%
EIX190920P000600002019-08-20 1:06PM EDT60.000.150.000.400.00-36448.34%
EIX190920P000625002019-08-20 11:56AM EDT62.500.300.200.300.00-53937.21%
EIX190920P000650002019-08-19 12:32PM EDT65.000.500.350.500.00-134934.28%
EIX190920P000675002019-08-21 10:48AM EDT67.500.660.650.90-0.14-17.50%126432.50%
EIX190920P000700002019-08-20 12:41PM EDT70.001.371.201.350.00-128728.15%
EIX190920P000725002019-08-20 12:54PM EDT72.502.302.152.300.00-21826.25%
EIX190920P000750002019-08-20 2:09PM EDT75.003.903.503.900.00-1227.08%
EIX190920P000775002019-08-12 12:12AM EDT77.504.005.305.700.00--1025.39%
EIX190920P000800002019-08-19 12:13AM EDT80.007.997.608.000.00--1527.93%