GG - Goldcorp Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GG180427C000115002018-03-23 11:54PM EDT11.501.792.402.610.00-220.00%
GG180427C000120002018-04-24 1:08PM EDT12.002.312.342.37+0.13+5.96%310284.38%
GG180427C000125002018-04-11 9:51AM EDT12.501.691.832.030.00-1052103.91%
GG180427C000130002018-04-24 9:41AM EDT13.001.181.361.38-0.04-3.28%112451.56%
GG180427C000135002018-04-24 11:55AM EDT13.500.790.890.92+0.07+9.72%1129150.78%
GG180427C000140002018-04-24 2:39PM EDT14.000.530.500.52+0.16+43.24%891,05550.00%
GG180427C000145002018-04-24 3:59PM EDT14.500.230.230.25+0.08+53.33%1,7781,98650.59%
GG180427C000150002018-04-24 3:59PM EDT15.000.090.090.10+0.04+80.00%68657551.95%
GG180427C000155002018-04-24 12:11PM EDT15.500.030.030.04-0.02-40.00%219453.91%
GG180427C000160002018-04-24 3:11PM EDT16.000.010.010.02-0.03-75.00%2501659.38%
GG180427C000170002018-04-20 11:58PM EDT17.000.020.000.030.00-5584.38%
GG180427C000195002018-04-20 11:58PM EDT19.500.020.000.020.00-11131.25%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GG180427P000115002018-04-20 10:12AM EDT11.500.020.000.020.00-240103.13%
GG180427P000120002018-03-23 1:40PM EDT12.000.060.060.08-0.05-45.45%858126.56%
GG180427P000125002018-04-24 10:54AM EDT12.500.010.000.01-0.01-33.33%765162.50%
GG180427P000130002018-04-24 3:16PM EDT13.000.010.010.030.00-4117659.38%
GG180427P000135002018-04-24 3:38PM EDT13.500.070.050.060.00-7761,53553.91%
GG180427P000140002018-04-24 3:42PM EDT14.000.170.150.17-0.06-26.09%1,1531,66851.95%
GG180427P000145002018-04-24 3:59PM EDT14.500.370.370.39-0.08-17.78%66390050.59%
GG180427P000150002018-04-24 3:16PM EDT15.000.720.730.75-0.09-11.11%308753.13%
GG180427P000155002018-04-19 10:17AM EDT15.501.111.211.240.00-203870.31%
GG180427P000160002018-03-13 4:52PM EDT16.002.742.682.96+2.74+100.00%33299.22%
GG180427P000170002018-03-13 4:52PM EDT17.003.753.453.80+3.75+100.00%1010313.48%