I - Intelsat S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
I190517C000120002019-04-05 10:53AM EDT12.005.907.207.900.00-2292.97%
I190517C000130002019-04-10 10:16AM EDT13.004.455.906.800.00-169119.92%
I190517C000140002019-04-18 10:12AM EDT14.005.475.105.90+0.67+13.96%112112.70%
I190517C000150002019-04-18 3:46PM EDT15.004.904.605.00+0.86+21.29%234686.72%
I190517C000160002019-04-18 1:27PM EDT16.003.903.804.20+0.40+11.43%1125186.13%
I190517C000170002019-04-18 3:51PM EDT17.003.203.103.50+0.20+6.67%1576586.91%
I190517C000180002019-04-18 12:43PM EDT18.002.552.452.75+0.20+8.51%773083.20%
I190517C000190002019-04-18 3:17PM EDT19.002.052.002.20+0.05+2.50%4359385.16%
I190517C000200002019-04-18 3:26PM EDT20.001.651.551.70+0.15+10.00%652,78184.18%
I190517C000210002019-04-18 3:53PM EDT21.001.251.201.35+0.10+8.70%152,17885.16%
I190517C000220002019-04-18 3:40PM EDT22.000.950.901.05+0.03+3.26%4019685.16%
I190517C000230002019-04-18 12:47PM EDT23.000.700.600.80+0.04+6.06%1979683.11%
I190517C000240002019-04-18 3:58PM EDT24.000.550.450.55+0.04+7.84%9343281.84%
I190517C000250002019-04-18 3:30PM EDT25.000.400.300.50-0.03-6.98%41,67784.38%
I190517C000260002019-04-12 3:45PM EDT26.000.300.250.350.00-518284.96%
I190517C000270002019-04-17 12:27PM EDT27.000.250.150.350.00-20358187.89%
I190517C000280002019-04-09 3:39PM EDT28.000.170.150.550.00-189103.52%
I190517C000290002019-04-05 10:37AM EDT29.000.150.050.250.00-346989.84%
I190517C000300002019-03-27 9:31AM EDT30.000.250.000.300.00-47695.51%
I190517C000310002019-04-03 10:10AM EDT31.000.100.000.300.00-11,026100.78%
I190517C000320002019-03-15 11:31AM EDT32.000.220.000.250.00-434102.34%
I190517C000330002019-03-18 11:08AM EDT33.000.150.000.200.00-33102.73%
I190517C000340002019-03-06 10:41AM EDT34.000.700.000.250.00-11111.72%
I190517C000350002019-04-18 2:00PM EDT35.000.100.000.30-0.35-77.78%246120.31%
I190517C000360002019-03-08 1:59PM EDT36.000.350.000.200.00-11115.63%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
I190517P000080002019-04-02 1:41PM EDT8.000.140.000.100.00-1013160.16%
I190517P000090002019-04-02 9:44AM EDT9.000.200.000.100.00-233140.63%
I190517P000100002019-04-08 1:47PM EDT10.000.100.000.150.00-2157132.03%
I190517P000110002019-04-18 12:43PM EDT11.000.100.000.20-0.11-52.38%126122.27%
I190517P000120002019-04-17 11:47AM EDT12.000.140.000.250.00-1097111.33%
I190517P000130002019-04-18 1:46PM EDT13.000.150.100.20-0.05-25.00%2317699.90%
I190517P000140002019-04-18 1:10PM EDT14.000.250.100.30-0.05-16.67%1645891.60%
I190517P000150002019-04-18 2:14PM EDT15.000.360.250.40-0.04-10.00%311,66888.87%
I190517P000160002019-04-18 11:28AM EDT16.000.530.500.60-0.07-11.67%101,52489.65%
I190517P000170002019-04-18 3:06PM EDT17.000.800.700.90-0.10-11.11%2533686.91%
I190517P000180002019-04-18 2:42PM EDT18.001.201.051.25-0.14-10.45%6073785.74%
I190517P000190002019-04-18 1:20PM EDT19.001.701.551.70-0.20-10.53%21938586.33%
I190517P000200002019-04-18 3:00PM EDT20.002.252.102.30-0.10-4.26%467087.60%
I190517P000210002019-04-18 3:35PM EDT21.002.752.702.90-0.42-13.25%140486.33%
I190517P000220002019-04-17 11:16AM EDT22.003.753.403.600.00-313286.33%
I190517P000230002019-04-02 10:56AM EDT23.007.704.004.400.00-191583.11%
I190517P000240002019-04-10 2:30PM EDT24.006.204.805.200.00-34381.93%
I190517P000250002019-04-18 1:36PM EDT25.006.005.706.10+1.10+22.45%12684.38%
I190517P000270002019-02-21 12:33PM EDT27.006.209.209.800.00-1391189.65%
I190517P000280002019-03-07 11:25AM EDT28.0010.6410.1010.900.00-10068198.54%
I190517P000290002019-02-12 11:22AM EDT29.009.2011.1011.800.00-4040204.49%
I190517P000300002019-03-11 11:11AM EDT30.0012.4611.5012.000.00-529175.88%
I190517P000340002019-03-20 3:29PM EDT34.0016.7014.0014.900.00-22143.75%