HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOLX180119C000180001969-12-31 7:00PM EST18.000.0017.0018.800.00-000.00%
HOLX180119C000200001969-12-31 7:00PM EST20.000.0015.0016.900.00-000.00%
HOLX180119C000220002017-09-15 10:48PM EST22.0015.7015.0015.400.00-19190.00%
HOLX180119C000230001969-12-31 7:00PM EST23.000.0012.7014.500.00-000.00%
HOLX180119C000250002017-09-15 10:48PM EST25.0012.7012.0012.400.00-19190.00%
HOLX180119C000280001969-12-31 7:00PM EST28.000.009.1011.000.00-000.00%
HOLX180119C000300002017-06-02 10:47PM EST30.0015.507.207.600.00-2190.00%
HOLX180119C000320002017-12-29 9:31AM EST32.0011.3610.3011.40+0.36+3.27%330.00%
HOLX180119C000330002017-08-17 1:35PM EST33.006.194.605.100.00-1270.00%
HOLX180119C000340002017-10-20 10:51PM EST34.003.903.804.200.00-200.00%
HOLX180119C000350002017-12-26 11:08AM EST35.008.407.508.200.00-4480.00%
HOLX180119C000360002017-10-20 8:43AM EST36.002.685.105.40+2.32+86.57%10130.00%
HOLX180119C000370002018-01-17 3:41PM EST37.007.046.707.000.00-44750.00%
HOLX180119C000380002018-01-04 1:27PM EST38.006.035.506.800.00-2098234.38%
HOLX180119C000390002018-01-16 2:37PM EST39.004.754.705.100.00-1727130.47%
HOLX180119C000400002018-01-18 3:21PM EST40.003.803.704.00-0.20-5.00%920050.00%
HOLX180119C000410002018-01-17 9:45AM EST41.002.602.703.000.00-70410110.94%
HOLX180119C000420002018-01-18 11:11AM EST42.001.641.752.05-0.04-2.38%268859.38%
HOLX180119C000430002018-01-12 3:57PM EST43.000.940.851.00-0.01-1.05%4023550.00%
HOLX180119C000440002018-01-18 1:41PM EST44.000.150.100.20-0.10-40.00%33,31729.30%
HOLX180119C000450002018-01-17 11:37AM EST45.000.050.000.100.00-11,76050.20%
HOLX180119C000460002018-01-16 12:17PM EST46.000.030.000.050.00-1215054.69%
HOLX180119C000470002017-12-08 9:35AM EST47.000.180.000.30-0.02-10.00%25107110.94%
HOLX180119C000480002017-11-03 11:30AM EST48.000.050.050.30-0.25-83.33%240139.84%
HOLX180119C000490002017-06-20 12:28PM EST49.001.700.000.250.00-1026148.83%
HOLX180119C000500002017-11-29 10:52AM EST50.000.150.000.150.00-41,110151.56%
HOLX180119C000550002017-08-04 2:00PM EST55.000.050.000.15-0.26-83.87%12217233.59%
HOLX180119C000600002017-06-14 12:11PM EST60.000.100.000.100.00-65178285.94%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOLX180119P000180001969-12-31 7:00PM EST18.000.000.101.100.00-001,200.00%
HOLX180119P000200001969-12-31 7:00PM EST20.000.000.301.300.00-001,157.81%
HOLX180119P000230001969-12-31 7:00PM EST23.000.000.951.750.00-001,151.17%
HOLX180119P000250001969-12-31 7:00PM EST25.000.001.352.350.00-001,154.69%
HOLX180119P000280002017-06-02 10:47PM EST28.001.700.100.250.00-010507.81%
HOLX180119P000300002017-09-28 1:58PM EST30.000.300.250.150.00-325453.91%
HOLX180119P000310002017-10-31 10:18AM EST31.000.300.100.300.00-525421.09%
HOLX180119P000320002017-11-03 11:38AM EST32.000.200.150.35-0.20-50.00%78409.38%
HOLX180119P000330002017-11-09 10:40AM EST33.000.250.150.350.00-42,119376.56%
HOLX180119P000340002017-11-03 11:20AM EST34.000.400.350.55-0.40-50.00%2313403.13%
HOLX180119P000350002017-11-20 3:18PM EST35.000.200.100.300.00-1578296.88%
HOLX180119P000360002017-11-06 11:14AM EST36.000.800.500.650.00-536361.33%
HOLX180119P000370002017-11-13 11:55AM EST37.000.600.300.450.00-14212283.59%
HOLX180119P000380002017-12-12 12:07PM EST38.000.150.000.150.00-7980166.41%
HOLX180119P000390002018-01-08 11:57AM EST39.000.040.000.100.00-3227130.47%
HOLX180119P000400002017-12-22 10:06AM EST40.000.130.100.20-0.60-82.19%10433139.06%
HOLX180119P000410002017-12-26 2:53PM EST41.000.250.150.300.00-1211126.17%
HOLX180119P000420002018-01-10 12:39PM EST42.000.200.000.150.00-49166.02%
HOLX180119P000430002018-01-18 11:32AM EST43.000.100.000.100.00-102,08942.38%
HOLX180119P000440002018-01-16 9:56AM EST44.000.450.250.400.00-269034.77%
HOLX180119P000450002017-04-26 11:58AM EST45.003.500.000.000.00-10110.00%
HOLX180119P000460002017-06-02 10:47PM EST46.004.428.909.300.00-415857.81%
HOLX180119P000470002017-12-13 12:56PM EST47.003.503.203.900.00-10213154.69%
HOLX180119P000480002017-06-02 10:47PM EST48.005.3710.9011.200.00-10011929.49%
HOLX180119P000500002017-08-03 10:17AM EST50.0010.6512.9013.300.00-201,004.49%
HOLX180119P000550001969-12-31 7:00PM EST55.000.0020.2021.500.00-001,455.27%
HOLX180119P000600001969-12-31 7:00PM EST60.000.0024.8026.200.00-001,543.16%