ESV - Ensco plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESV180518C000030002018-04-17 12:47PM EDT3.002.602.953.100.00-427184.38%
ESV180518C000040002018-04-06 1:50PM EDT4.000.750.750.85+0.15+25.00%12400.00%
ESV180518C000050002018-04-25 3:20PM EDT5.001.101.051.25-0.10-8.33%502,34380.47%
ESV180518C000060002018-04-25 3:43PM EDT6.000.390.350.40-0.06-13.33%7664,71757.62%
ESV180518C000070002018-04-25 3:44PM EDT7.000.100.050.100.00-1821,22056.25%
ESV180518C000080002018-04-25 1:33PM EDT8.000.050.000.05+0.02+66.67%210267.19%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESV180518P000040002018-04-20 12:27PM EDT4.000.020.000.05-0.03-60.00%102,29296.88%
ESV180518P000050002018-04-25 3:45PM EDT5.000.080.050.10+0.03+60.00%223,27170.31%
ESV180518P000060002018-04-25 3:57PM EDT6.000.350.300.40+0.03+9.38%12548760.16%
ESV180518P000070002018-04-24 3:23PM EDT7.000.951.001.100.00-4760.16%