HDB - HDFC Bank Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HDB190719C000700002019-03-04 10:49AM EDT70.0030.8443.6046.200.00-110.00%
HDB190719C000800002019-05-23 10:45AM EDT80.0040.0442.5043.800.00-2015364.16%
HDB190719C000850002019-03-26 10:17AM EDT85.0030.7829.0031.900.00-302600.00%
HDB190719C000900002019-05-14 2:32PM EDT90.0027.0031.3033.700.00-112859.11%
HDB190719C000950002019-05-23 10:31AM EDT95.0024.7927.6028.900.00-2030253.59%
HDB190719C001000002019-05-21 12:59PM EDT100.0022.6321.8025.400.00-3027259.99%
HDB190719C001050002019-05-22 3:59PM EDT105.0018.3116.6019.400.00-2049342.07%
HDB190719C001100002019-05-23 10:37AM EDT110.0011.0012.9013.700.00-4028027.44%
HDB190719C001150002019-05-24 3:44PM EDT115.009.008.609.80+2.40+36.36%924827.31%
HDB190719C001200002019-05-24 12:01PM EDT120.005.285.305.70+1.43+37.14%2244222.35%
HDB190719C001250002019-05-24 11:23AM EDT125.002.802.653.20+0.79+39.30%615022.12%
HDB190719C001300002019-05-23 12:18PM EDT130.001.051.101.550.00-109421.63%
HDB190719C001350002019-05-21 11:26AM EDT135.000.600.000.650.00-1521.24%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HDB190719P000700002019-02-26 11:08AM EDT70.000.190.000.750.00-5579.10%
HDB190719P000750002019-02-13 1:18PM EDT75.000.960.001.100.00-101075.93%
HDB190719P000800002019-02-26 11:08AM EDT80.000.520.050.850.00-4512964.75%
HDB190719P000850002019-04-29 12:57PM EDT85.000.160.000.050.00-213040.23%
HDB190719P000900002019-05-24 9:33AM EDT90.000.050.000.15-0.20-80.00%11041640.48%
HDB190719P000950002019-04-26 3:20PM EDT95.000.400.050.200.00-2024536.04%
HDB190719P001000002019-05-14 1:35PM EDT100.000.180.150.300.00-211132.32%
HDB190719P001050002019-05-24 12:18PM EDT105.000.400.300.50-0.19-32.20%2018429.25%
HDB190719P001100002019-05-24 1:21PM EDT110.000.770.650.85-0.43-35.83%289526.21%
HDB190719P001150002019-05-24 2:22PM EDT115.001.301.301.65-1.40-51.85%58124.44%
HDB190719P001200002019-05-24 3:45PM EDT120.003.002.653.20-3.00-50.00%22023.57%