GWR - Genesee & Wyoming Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWR200117C000750002019-05-24 10:46AM EST75.0021.5422.1027.000.00-220.00%
GWR200117C000900002019-07-25 2:12PM EST90.0020.7019.0023.800.00-1057.67%
GWR200117C000950002019-05-24 10:46AM EST95.007.098.009.800.00-220.00%
GWR200117C001000002019-07-01 9:18AM EST100.009.300.000.000.00-100.00%
GWR200117C001050002019-10-29 2:00PM EST105.006.600.000.000.00-500.00%
GWR200117C001100002019-11-15 9:44AM EST110.002.100.000.00+0.10+5.00%500.00%
GWR200117C001150002019-11-15 3:52PM EST115.000.050.000.050.00-2404.76%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWR200117P000700002019-07-01 9:58AM EST70.000.150.000.000.00-10025.00%
GWR200117P000750002019-05-28 8:39AM EST75.001.500.001.700.00--166.92%
GWR200117P000800002019-07-18 2:36PM EST80.000.040.000.100.00-105338.48%
GWR200117P000900002019-07-08 1:28PM EST90.000.200.000.250.00-3430.96%
GWR200117P000950002019-11-07 11:47AM EST95.000.100.000.000.00-1006.25%
GWR200117P001000002019-10-16 2:23PM EST100.000.100.000.000.00-106.25%
GWR200117P001050002019-10-09 1:54PM EST105.000.250.051.100.00-1041519.02%
GWR200117P001100002019-10-30 10:38AM EST110.000.550.000.900.00-508.25%
GWR200117P001150002019-10-04 12:23PM EST115.004.601.506.200.00-1010522.38%