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 EDT70.0038.8537.6042.400.00-55142.63%
GWR191018C000750002019-03-05 7:00PM EDT75.0011.9016.0016.800.00-500.00%
GWR191018C000800002019-07-16 11:17AM EDT80.0030.2527.9032.500.00-20111.48%
GWR191018C000850002019-06-21 9:59AM EDT85.0013.4222.7027.400.00-11194.41%
GWR191018C000900002019-06-07 11:21AM EDT90.004.9017.7022.000.00-52373.56%
GWR191018C000950002019-08-07 2:08PM EDT95.0015.3014.0018.300.00-1076.12%
GWR191018C001000002019-07-17 12:24PM EDT100.0010.408.1012.900.00-15056.08%
GWR191018C001050002019-07-12 9:30AM EDT105.005.583.207.900.00-5040.31%
GWR191018C001100002019-08-09 9:41AM EDT110.000.651.001.500.00-720510.74%
GWR191018C001150002019-08-23 1:37PM EDT115.000.050.000.000.00-1003.13%
GWR191018C001200002019-06-07 11:06AM EDT120.000.300.000.100.00-1117.87%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWR191018P000700002019-05-22 10:55AM EDT70.001.000.000.750.00-51096.09%
GWR191018P000800002019-08-20 10:10AM EDT80.000.070.000.000.00-2025.00%
GWR191018P000850002019-07-11 1:13PM EDT85.000.050.000.000.00-26725.00%
GWR191018P000900002019-07-11 1:13PM EDT90.000.050.000.200.00-28743.46%
GWR191018P000950002019-07-03 11:20AM EDT95.000.200.000.250.00-98435.35%
GWR191018P001000002019-08-05 1:16PM EDT100.000.250.000.000.00-106.25%
GWR191018P001050002019-08-15 2:23PM EDT105.000.150.004.800.00-207161.55%
GWR191018P001100002019-09-18 1:14PM EDT110.000.400.250.000.00-1000.39%