IEX - IDEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IEX200717C001250002020-06-22 11:50AM EDT125.0027.8031.0036.000.00-1073.54%
IEX200717C001350002020-06-22 6:38PM EDT135.006.6017.5022.500.00-440.00%
IEX200717C001400002020-06-04 10:30AM EDT140.0025.1517.1022.000.00-51469.02%
IEX200717C001450002020-06-03 10:30AM EDT145.0020.1512.3017.000.00-10556.49%
IEX200717C001500002020-06-18 2:57PM EDT150.009.406.6011.500.00-14663.94%
IEX200717C001550002020-06-29 1:25PM EDT155.004.004.807.900.00-29658.90%
IEX200717C001600002020-07-07 3:57PM EDT160.002.101.153.10-1.10-34.38%74536.90%
IEX200717C001650002020-07-01 9:31AM EDT165.001.500.453.500.00-15858.86%
IEX200717C001700002020-06-29 9:30AM EDT170.000.550.001.300.00-1020047.73%
IEX200717C001750002020-06-29 11:18AM EDT175.000.360.000.800.00-37250.78%
IEX200717C001800002020-06-22 6:38PM EDT180.004.100.000.550.00-18054.93%
IEX200717C001850002020-06-22 6:38PM EDT185.004.540.305.000.00-121100.22%
IEX200717C001950002020-06-22 6:38PM EDT195.002.901.555.000.00-1818129.18%
IEX200717C002100002020-06-22 6:38PM EDT210.000.900.005.000.00--10143.95%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IEX200717P000800002020-06-22 6:38PM EDT80.004.350.002.050.00--1254.10%
IEX200717P000850002020-06-22 6:38PM EDT85.002.900.002.100.00--10235.64%
IEX200717P000900002020-06-22 6:38PM EDT90.002.000.102.100.00-11219.19%
IEX200717P001150002020-06-22 6:38PM EDT115.001.250.002.250.00-1020137.99%
IEX200717P001200002020-06-22 6:38PM EDT120.002.050.051.500.00--0112.70%
IEX200717P001250002020-06-17 3:46PM EDT125.001.250.000.000.00-15725.00%
IEX200717P001300002020-06-19 1:35PM EDT130.001.350.001.000.00-21877.69%
IEX200717P001350002020-07-01 1:36PM EDT135.000.750.000.000.00-91325.00%
IEX200717P001400002020-06-25 3:33PM EDT140.001.750.102.350.00-210569.12%
IEX200717P001450002020-07-01 10:45AM EDT145.001.100.402.300.00-43856.98%
IEX200717P001500002020-07-06 2:08PM EDT150.001.240.901.600.00-52345.39%
IEX200717P001550002020-07-02 1:07PM EDT155.003.151.854.000.00-51453.25%
IEX200717P001600002020-06-03 3:51PM EDT160.004.403.806.000.00-293248.76%
IEX200717P001650002020-06-22 6:38PM EDT165.0050.5010.0014.400.00-101579.22%
IEX200717P001700002020-06-22 6:38PM EDT170.008.9014.7018.600.00-1189.80%
IEX200717P001750002020-06-22 6:38PM EDT175.0011.4019.0023.800.00-11101.39%