GWR - Genesee & Wyoming Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWR191018C000700002019-07-05 10:56AM EDT70.0038.8537.6042.400.00-55318.36%
GWR191018C000750002019-03-05 7:00PM EDT75.0011.9016.0016.800.00-500.00%
GWR191018C000800002019-07-16 11:17AM EDT80.0030.2527.9032.500.00-20248.73%
GWR191018C000850002019-06-21 9:59AM EDT85.0013.4222.7027.400.00-111209.91%
GWR191018C000900002019-06-07 11:21AM EDT90.004.9017.7022.000.00-523161.72%
GWR191018C000950002019-08-07 2:08PM EDT95.0015.3014.0018.300.00-1096.00%
GWR191018C001000002019-07-17 12:24PM EDT100.0010.408.1012.900.00-150124.81%
GWR191018C001050002019-07-12 9:30AM EDT105.005.583.207.900.00-5089.31%
GWR191018C001100002019-10-09 11:23AM EDT110.000.600.001.900.00-717529.69%
GWR191018C001150002019-10-01 2:46PM EDT115.000.100.000.050.00-1027019.53%
GWR191018C001200002019-06-07 11:06AM EDT120.000.300.000.100.00-1140.63%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWR191018P000700002019-05-22 10:55AM EDT70.001.000.000.750.00-510224.22%
GWR191018P000800002019-08-20 10:10AM EDT80.000.070.000.000.00-2050.00%
GWR191018P000850002019-07-11 1:13PM EDT85.000.050.000.000.00-26750.00%
GWR191018P000900002019-07-11 1:13PM EDT90.000.050.000.200.00-28790.23%
GWR191018P000950002019-07-03 11:20AM EDT95.000.200.000.250.00-98472.66%
GWR191018P001000002019-08-05 1:16PM EDT100.000.250.000.000.00-1025.00%
GWR191018P001050002019-10-09 12:36PM EDT105.000.010.000.050.00-209125.59%
GWR191018P001100002019-10-09 12:36PM EDT110.000.200.000.200.00-302919.03%