U.S. Markets closed

EMC Corporation (EMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.05+0.28 (+0.97%)
At close: 4:00PM EDT
People also watch
ORCLSUNWCSCONTAPJNPR
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMC180119C000130002016-03-21 6:15PM EDT13.0010.7511.3015.200.00-000.00%
EMC180119C000150002016-03-21 6:15PM EDT15.0011.369.3013.350.00-060.00%
EMC180119C000180002016-03-21 6:15PM EDT18.009.936.7010.050.00-020.00%
EMC180119C000200002016-08-29 11:44AM EDT20.008.806.5511.350.00-102286.47%
EMC180119C000220002016-09-01 2:04PM EDT22.006.954.706.950.253.73%10130.00%
EMC180119C000250002016-09-06 2:04PM EDT25.004.100.000.000.00-6500.00%
EMC180119C000270002016-09-06 10:19AM EDT27.002.300.000.000.00-2000.00%
EMC180119C000300002016-09-01 3:39PM EDT30.000.400.250.62-0.10-20.00%763512.55%
EMC180119C000320002016-09-01 3:42PM EDT32.000.050.050.14-0.03-37.50%4027811.67%
EMC180119C000350002016-06-09 9:51AM EDT35.000.050.000.090.00-2416.90%
EMC180119C000370002016-07-11 9:31AM EDT37.000.040.000.040.00-1512117.97%
EMC180119C000400002016-03-21 6:15PM EDT40.000.250.000.050.00-01223.34%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMC180119P000130002016-03-21 6:15PM EDT13.000.060.000.910.00-1385.55%
EMC180119P000150002016-03-21 9:30AM EDT15.000.120.001.000.00-1574.32%
EMC180119P000180002016-04-08 11:14AM EDT18.000.510.001.110.28121.74%1930459.08%
EMC180119P000200002016-08-30 1:51PM EDT20.000.060.002.000.00-15053259.96%
EMC180119P000220002016-09-06 1:28PM EDT22.000.010.000.000.00-10012.50%
EMC180119P000250002016-09-06 2:44PM EDT25.000.050.000.000.00-10006.25%
EMC180119P000270002016-09-02 9:30AM EDT27.000.250.050.30-0.35-58.33%860013.04%
EMC180119P000300002016-07-26 2:47PM EDT30.002.470.302.420.00-15223.37%
EMC180119P000320002016-03-21 6:15PM EDT32.006.504.907.050.00-0151.66%
EMC180119P000350002016-03-21 6:15PM EDT35.006.507.909.850.00-09161.35%
EMC180119P000370001969-12-31 8:00PM EDT37.000.008.6013.400.00-0069.17%
EMC180119P000400001969-12-31 8:00PM EDT40.000.0011.7016.000.00-0075.39%