I - Intelsat S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
I190621C000050002019-06-10 12:06AM EDT5.0013.4114.3015.000.00-00901.56%
I190621C000100002019-05-15 10:29AM EDT10.0012.208.5010.200.00-3039391.41%
I190621C000125002019-06-05 10:19AM EDT12.504.506.107.300.00-4428234.38%
I190621C000140002019-06-07 3:16PM EDT14.004.504.705.900.00-1109208.59%
I190621C000150002019-06-13 12:32PM EDT15.004.673.704.600.00-220501137.11%
I190621C000160002019-06-14 3:23PM EDT16.003.202.753.20+0.03+0.95%3162,514119.14%
I190621C000175002019-06-14 2:31PM EDT17.501.801.302.10+0.05+2.86%13,22272.66%
I190621C000190002019-06-14 3:58PM EDT19.000.640.600.80-0.13-16.88%922,72470.51%
I190621C000200002019-06-14 3:45PM EDT20.000.350.300.40-0.10-22.22%1023,71873.83%
I190621C000210002019-06-13 3:47PM EDT21.000.140.050.200.00-6471,61070.31%
I190621C000225002019-06-13 3:54PM EDT22.500.080.000.300.00-14,457106.64%
I190621C000240002019-06-12 12:34PM EDT24.000.050.000.250.00-701,005128.13%
I190621C000250002019-06-12 11:51AM EDT25.000.050.000.100.00-206,071119.53%
I190621C000260002019-06-11 1:23PM EDT26.000.150.000.250.00-1990159.38%
I190621C000270002019-06-11 1:23PM EDT27.000.070.000.550.00-1804209.77%
I190621C000280002019-06-03 12:41PM EDT28.000.040.000.100.00-1936157.81%
I190621C000290002019-06-05 10:18AM EDT29.000.050.000.300.00-1,0004,273207.42%
I190621C000300002019-06-03 12:45PM EDT30.000.020.000.300.00-8006,189219.92%
I190621C000310002019-05-20 11:03AM EDT31.000.040.000.250.00-10205223.44%
I190621C000320002019-06-07 10:59AM EDT32.000.650.000.550.00-1280276.56%
I190621C000330002019-06-07 10:59AM EDT33.000.400.000.750.00-137310.55%
I190621C000340002019-06-05 9:34AM EDT34.000.100.000.250.00-129254.69%
I190621C000350002019-06-07 10:59AM EDT35.000.200.000.550.00-31,457310.16%
I190621C000360002019-06-07 10:59AM EDT36.000.350.200.700.00-56359.38%
I190621C000370002019-06-10 12:06AM EDT37.009.800.150.750.00-01369.92%
I190621C000380002019-06-10 12:06AM EDT38.009.500.150.750.00-06379.69%
I190621C000390002019-06-07 10:59AM EDT39.000.100.000.500.00-339342.19%
I190621C000400002019-06-04 10:45AM EDT40.000.060.000.100.00-101,882267.19%
I190621C000410002019-06-10 12:06AM EDT41.002.200.000.750.00-46391.41%
I190621C000420002019-06-07 10:59AM EDT42.000.250.000.600.00-222381.25%
I190621C000430002019-06-10 12:06AM EDT43.002.150.000.500.00-2930375.39%
I190621C000440002019-06-10 12:06AM EDT44.002.050.000.550.00-4039390.23%
I190621C000450002019-06-07 10:59AM EDT45.000.100.000.050.00-10661275.00%
I190621C000460002019-05-16 10:11AM EDT46.000.050.000.250.00-151351.56%
I190621C000470002019-06-10 12:06AM EDT47.000.700.000.750.00-541439.06%
I190621C000480002019-06-10 12:06AM EDT48.001.600.000.550.00-1313419.53%
I190621C000490002019-06-10 12:06AM EDT49.001.650.000.750.00-13215453.13%
I190621C000500002019-06-07 10:59AM EDT50.000.050.000.050.00-9001,122303.13%
I190621C000550002019-06-07 10:59AM EDT55.000.100.000.050.00-1959328.13%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
I190621P000025002019-06-10 12:06AM EDT2.500.050.000.750.00-0221,196.88%
I190621P000050002019-06-07 11:14AM EDT5.000.100.000.550.00-20101720.31%
I190621P000060002019-06-07 11:14AM EDT6.000.100.000.750.00-1020678.91%
I190621P000075002019-05-31 10:11AM EDT7.500.020.000.050.00-4049331.25%
I190621P000090002019-05-31 10:12AM EDT9.000.010.000.250.00-302356.25%
I190621P000100002019-06-07 11:14AM EDT10.000.060.000.050.00-202,079237.50%
I190621P000110002019-05-17 12:11PM EDT11.000.030.000.050.00-28275204.69%
I190621P000125002019-06-07 2:43PM EDT12.500.050.000.200.00-107,646207.81%
I190621P000140002019-06-12 1:24PM EDT14.000.050.000.250.00-10149169.14%
I190621P000150002019-06-12 1:25PM EDT15.000.050.000.150.00-1521,981122.66%
I190621P000160002019-06-14 12:46PM EDT16.000.050.000.20-0.05-50.00%64,254102.34%
I190621P000175002019-06-13 10:15AM EDT17.500.250.050.250.00-111,10269.14%
I190621P000190002019-06-14 3:39PM EDT19.000.600.550.80-0.05-7.69%4407,48170.90%
I190621P000200002019-06-14 11:42AM EDT20.001.151.151.45-0.30-20.69%16,80971.48%
I190621P000210002019-06-03 1:11PM EDT21.003.451.852.250.00-73,13061.72%
I190621P000225002019-06-14 3:54PM EDT22.503.503.403.70+0.15+4.48%11,36590.63%
I190621P000240002019-06-05 10:04AM EDT24.006.604.605.200.00-1235150.78%
I190621P000250002019-06-07 12:54PM EDT25.006.845.506.200.00-1152168.36%
I190621P000260002019-06-12 12:12PM EDT26.006.346.807.200.00-2438121.88%
I190621P000270002019-06-07 10:59AM EDT27.0010.607.207.700.00-660.00%
I190621P000280002019-06-10 12:06AM EDT28.0012.008.208.900.00-030.00%
I190621P000290002019-05-14 11:53AM EDT29.006.909.2010.600.00-10301.95%
I190621P000300002019-06-07 11:14AM EDT30.009.7110.2010.700.00-11600.00%
I190621P000310002019-06-10 12:06AM EDT31.0014.4011.2011.700.00-01000.00%
I190621P000320002019-05-22 1:27PM EDT32.0010.6412.7013.300.00-4053185.94%
I190621P000330002019-06-07 11:14AM EDT33.0017.9013.3013.700.00-10660.00%
I190621P000340002019-06-10 12:06AM EDT34.0015.7014.2014.700.00-010.00%
I190621P000350002019-06-07 11:29AM EDT35.0019.9015.2015.700.00-13290.00%
I190621P000370002019-06-07 11:14AM EDT37.0016.6017.2017.700.00-1000.00%
I190621P000380002019-06-07 10:59AM EDT38.0022.7018.2018.700.00-1240.00%
I190621P000390002019-06-07 10:59AM EDT39.0023.7019.2019.700.00-770.00%
I190621P000400002019-06-07 10:59AM EDT40.0023.7020.2020.700.00--200.00%
I190621P000440002019-06-07 10:59AM EDT44.0026.7024.2024.700.00-1000.00%
I190621P000450002019-06-07 10:59AM EDT45.0027.6025.1025.700.00-1000.00%
I190621P000490002019-06-10 12:06AM EDT49.0024.9029.2029.700.00-02000.00%
I190621P000550002019-06-10 12:06AM EDT55.0032.8035.1035.700.00-1700.00%