FDC - First Data Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDC190719C000140002019-06-10 12:03AM EDT14.0011.3011.0015.800.00-1517198.05%
FDC190719C000160002019-06-04 10:43AM EDT16.009.009.0013.800.00-144164.65%
FDC190719C000170002019-06-10 12:03AM EDT17.004.508.0012.800.00-133149.22%
FDC190719C000180002019-06-10 12:03AM EDT18.005.107.0011.900.00-242139.06%
FDC190719C000190002019-06-17 10:02AM EDT19.007.516.0010.900.00-178124.81%
FDC190719C000200002019-06-10 12:03AM EDT20.005.015.009.900.00-1691111.13%
FDC190719C000210002019-06-25 2:34PM EDT21.005.955.908.900.00-521152.05%
FDC190719C000220002019-06-10 12:03AM EDT22.002.103.007.800.00-12681.74%
FDC190719C000230002019-06-21 10:24AM EDT23.004.382.106.900.00-954475.00%
FDC190719C000240002019-06-07 10:57AM EDT24.003.001.004.000.00-2510885.45%
FDC190719C000250002019-06-20 11:33AM EDT25.002.150.403.900.00-3114106.45%
FDC190719C000260002019-06-21 1:18PM EDT26.001.511.302.100.00-139658.40%
FDC190719C000270002019-06-25 3:31PM EDT27.000.500.351.350.00-430549.85%
FDC190719C000280002019-06-20 2:46PM EDT28.000.400.000.600.00-79737.11%
FDC190719C000290002019-06-17 9:30AM EDT29.000.150.000.400.00--140.04%
FDC190719C000300002019-06-14 10:51AM EDT30.000.060.000.200.00-51638.67%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDC190719P000100002019-06-07 11:12AM EDT10.000.050.000.050.00-105286167.19%
FDC190719P000110002019-06-07 11:12AM EDT11.000.100.000.050.00-45200153.13%
FDC190719P000120002019-06-07 10:57AM EDT12.000.100.000.050.00-159169139.06%
FDC190719P000130002019-06-07 10:57AM EDT13.000.100.000.050.00-65106126.56%
FDC190719P000140002019-06-10 12:03AM EDT14.000.650.000.050.00-4139114.06%
FDC190719P000150002019-06-10 12:03AM EDT15.001.640.000.050.00-030103.13%
FDC190719P000160002019-06-10 12:03AM EDT16.000.300.000.050.00-202192.97%
FDC190719P000170002019-06-07 10:57AM EDT17.000.100.000.050.00-283582.81%
FDC190719P000180002019-06-18 12:04PM EDT18.000.010.000.050.00-1022774.22%
FDC190719P000190002019-06-10 12:03AM EDT19.000.270.000.200.00-2582.81%
FDC190719P000200002019-06-07 10:57AM EDT20.000.300.050.000.00-217357.03%
FDC190719P000210002019-05-21 3:51PM EDT21.000.150.050.000.00-14025.00%
FDC190719P000220002019-06-07 10:57AM EDT22.000.450.000.450.00-26065.43%
FDC190719P000230002019-06-07 10:57AM EDT23.000.450.000.400.00-21352.73%
FDC190719P000240002019-06-07 10:57AM EDT24.000.850.000.400.00-343054.20%
FDC190719P000250002019-06-19 10:23AM EDT25.000.310.000.450.00-63544.34%
FDC190719P000260002019-06-25 2:45PM EDT26.000.300.050.550.00-101435.11%
FDC190719P000270002019-06-07 10:57AM EDT27.001.100.250.950.00-42633.50%