ETFC - E*TRADE Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETFC190628C000445002019-06-25 3:42PM EDT44.500.581.892.030.00-120158.59%
ETFC190628C000450002019-06-25 11:01AM EDT45.000.251.481.580.00-2159142.48%
ETFC190628C000455002019-06-25 10:52AM EDT45.500.161.111.180.00-2416127.73%
ETFC190628C000460002019-06-25 12:59PM EDT46.000.100.790.860.00-369115.63%
ETFC190628C000465002019-06-24 1:13PM EDT46.500.110.530.590.00-2528104.88%
ETFC190628C000470002019-06-21 1:20PM EDT47.000.350.350.40-0.18-33.96%7642897.66%
ETFC190628C000475002019-06-21 10:21AM EDT47.500.220.220.30-0.14-38.89%42294.14%
ETFC190628C000480002019-06-21 1:50PM EDT48.000.190.140.180.00-302789.06%
ETFC190628C000485002019-06-24 11:14AM EDT48.500.040.090.120.00--187.11%
ETFC190628C000490002019-06-18 9:32AM EDT49.000.170.060.080.00-214086.33%
ETFC190628C000495002019-06-07 10:54AM EDT49.501.230.000.050.00--1576.56%
ETFC190628C000500002019-06-05 10:04AM EDT50.000.320.000.050.00-255782.81%
ETFC190628C000505002019-06-03 3:17PM EDT50.500.130.000.040.00-3185.94%
ETFC190628C000510002019-06-07 10:54AM EDT51.000.610.000.040.00--10090.63%
ETFC190628C000520002019-06-07 11:09AM EDT52.000.480.000.030.00--2096.88%
ETFC190628C000530002019-06-07 11:09AM EDT53.000.720.000.030.00-1313106.25%
ETFC190628C000575002019-06-21 3:53PM EDT57.500.020.000.030.00-10146.88%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETFC190628P000415002019-06-21 10:02AM EDT41.500.070.000.07-0.13-65.00%150053.13%
ETFC190628P000430002019-06-17 12:14AM EDT43.000.390.000.090.00--1237.11%
ETFC190628P000435002019-06-25 9:46AM EDT43.500.360.080.110.00-152028.91%
ETFC190628P000440002019-06-25 2:12PM EDT44.000.350.110.150.00-28219.92%
ETFC190628P000445002019-06-25 2:45PM EDT44.500.600.170.200.00-3960.00%
ETFC190628P000450002019-06-25 1:20PM EDT45.000.830.250.290.00-12220.00%
ETFC190628P000455002019-06-21 12:15PM EDT45.500.460.330.42-0.38-45.24%260.00%
ETFC190628P000460002019-06-25 1:20PM EDT46.001.580.530.600.00-9210.00%
ETFC190628P000465002019-06-25 2:13PM EDT46.501.960.730.840.00-1370.00%
ETFC190628P000470002019-06-21 3:51PM EDT47.001.081.041.160.00-8430.00%
ETFC190628P000475002019-06-25 3:05PM EDT47.502.961.391.530.00-260.00%
ETFC190628P000480002019-05-31 11:33AM EDT48.003.281.801.960.00-110.00%
ETFC190628P000490002019-05-31 11:36AM EDT49.004.102.682.890.00--140.00%
ETFC190628P000520002019-06-21 9:49AM EDT52.006.055.605.900.00-1010.00%