ESV - Ensco plc

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESV181116C000050002018-10-29 2:58PM EST5.001.941.351.450.00-150316425.00%
ESV181116C000060002018-11-16 10:04AM EST6.000.500.250.50+0.10+25.00%51136143.75%
ESV181116C000070002018-11-15 1:18PM EST7.000.030.000.050.00-2415156.25%
ESV181116C000080002018-11-09 10:53AM EST8.000.010.000.050.00-112,598287.50%
ESV181116C000090002018-11-13 3:59PM EST9.000.050.000.050.00-133,094387.50%
ESV181116C000100002018-10-25 10:26AM EST10.000.020.000.050.00-501,663475.00%
ESV181116C000110002018-10-17 9:13AM EST11.000.050.000.050.00-11918550.00%
ESV181116C000120002018-09-28 10:46PM EST12.000.050.000.050.00-2273618.75%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESV181116P000060002018-11-16 11:29AM EST6.000.010.000.05-0.09-90.00%238093.75%
ESV181116P000070002018-11-16 10:00AM EST7.000.560.500.70-0.52-48.15%301,751112.50%
ESV181116P000080002018-11-15 2:33PM EST8.001.751.501.650.00-43,4490.00%
ESV181116P000090002018-11-15 11:39AM EST9.002.762.502.700.00-394300.00%
ESV181116P000100002018-11-09 1:41PM EST10.003.153.503.900.00-3056375.00%
ESV181116P000110002018-10-25 1:24PM EST11.003.524.405.100.00-103637.50%
ESV181116P000120002018-10-11 9:22AM EST12.003.105.505.900.00+100.00%20500.00%