ETFC - E*TRADE Financial Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETFC171124C000375002017-10-20 10:51PM EST37.505.505.506.050.00-1000.00%
ETFC171124C000380002017-10-20 10:51PM EST38.004.955.255.500.00-600.00%
ETFC171124C000405002017-10-16 4:32PM EST40.504.252.953.200.00-15150.00%
ETFC171124C000415002017-11-10 11:47PM EST41.501.881.591.800.00-1000.00%
ETFC171124C000425002017-11-14 1:30PM EST42.501.571.631.850.00-3300.00%
ETFC171124C000430002017-11-21 9:52AM EST43.001.981.632.720.00-53584.18%
ETFC171124C000435002017-11-22 3:39PM EST43.501.311.221.38-0.13-9.03%1110242.38%
ETFC171124C000440002017-11-22 3:58PM EST44.000.870.690.90-0.13-13.00%144933.01%
ETFC171124C000445002017-11-22 10:25AM EST44.500.480.280.430.00-415222.36%
ETFC171124C000450002017-11-21 2:06PM EST45.000.320.020.100.00-63415.43%
ETFC171124C000455002017-11-20 2:55PM EST45.500.040.000.030.00-1917.97%
ETFC171124C000460002017-11-21 2:06PM EST46.000.050.000.030.00-121126.17%
ETFC171124C000465002017-11-21 2:06PM EST46.500.030.000.110.00-610447.46%
ETFC171124C000470002017-10-20 10:12AM EST47.000.120.120.19-0.55-82.09%101062.50%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETFC171124P000415002017-10-24 1:35PM EST41.500.380.370.460.00-411119.14%
ETFC171124P000420002017-10-27 10:52PM EST42.000.490.490.590.00-44120.12%
ETFC171124P000425002017-11-15 9:41AM EST42.500.300.020.070.00-112451.95%
ETFC171124P000430002017-11-20 9:57AM EST43.000.050.000.140.00-12914552.93%
ETFC171124P000435002017-11-20 10:30AM EST43.500.080.010.030.00-89826.56%
ETFC171124P000440002017-11-22 1:31PM EST44.000.010.000.03-0.21-95.45%51617.97%
ETFC171124P000445002017-10-20 11:28AM EST44.501.931.842.01+0.11+6.04%55155.08%
ETFC171124P000450002017-11-22 3:23PM EST45.000.310.190.37-0.06-16.22%412516.21%
ETFC171124P000455002017-11-22 11:55PM EST45.500.660.590.920.00-201033.01%
ETFC171124P000460002017-11-17 11:40AM EST46.002.151.632.14-0.95-30.65%5585.55%
ETFC171124P000495002017-10-06 10:56PM EST49.504.106.206.700.00-22257.72%