ESV - Ensco plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESV180921C000010002018-04-27 12:51PM EDT1.004.806.206.40+4.80+100.00%30301,362.50%
ESV180921C000020002018-06-27 10:11AM EDT2.005.005.205.40+5.00+100.00%1717653.91%
ESV180921C000030002018-07-30 1:20PM EDT3.004.404.304.500.00-4021476.95%
ESV180921C000040002018-08-20 9:30AM EDT4.002.100.000.000.00-100.00%
ESV180921C000050002018-08-21 11:27AM EDT5.001.600.000.000.00-2000.00%
ESV180921C000060002018-08-21 3:42PM EDT6.000.600.000.000.00-6700.00%
ESV180921C000070002018-08-21 2:21PM EDT7.000.190.000.000.00-1,172012.50%
ESV180921C000080002018-08-21 2:07PM EDT8.000.040.000.000.00-118025.00%
ESV180921C000090002018-08-21 11:58AM EDT9.000.040.000.000.00-4025.00%
ESV180921C000100002018-08-20 11:22AM EDT10.000.020.050.000.00-5082.81%
ESV180921C000110002018-05-17 2:45PM EDT11.000.100.050.05+0.10+100.00%130431109.38%
ESV180921C000120001969-12-31 8:00PM EDT12.000.050.000.05+0.05+100.00%0290109.38%
ESV180921C000130002018-05-18 11:46PM EDT13.000.050.000.05+0.05+100.00%11120.31%
ESV180921C000140002018-01-27 12:57AM EDT14.000.050.000.10+0.05+100.00%11145.31%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESV180921P000030002018-08-16 3:03PM EDT3.000.010.000.050.00-476143.75%
ESV180921P000040002018-08-13 12:56PM EDT4.000.010.000.050.00-102,49295.31%
ESV180921P000050002018-08-17 1:39PM EDT5.000.050.000.10+0.01+25.00%5510,04065.63%
ESV180921P000060002018-08-21 3:28PM EDT6.000.250.000.000.00-17206.25%
ESV180921P000070002018-08-21 11:55AM EDT7.000.680.000.000.00-1600.00%
ESV180921P000080002018-08-21 11:55AM EDT8.001.540.000.000.00-100.00%
ESV180921P000090002018-08-10 1:29PM EDT9.001.981.851.95+0.33+20.00%101600.00%
ESV180921P000100002018-03-06 12:11PM EDT10.005.402.652.75+5.40+100.00%10300.00%
ESV180921P000130002018-02-28 11:04AM EDT13.008.305.605.80+8.30+100.00%13910.00%
ESV180921P000140002018-05-24 9:32AM EDT14.007.306.207.10+7.30+100.00%550.00%