U.S. markets open in 8 hours 32 minutes

II-VI Incorporated (IIVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.67-2.94 (-3.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IIVI210319C000600002021-02-08 1:46PM EST60.0034.000.000.000.00-100.00%
IIVI210319C000650002021-03-04 10:19AM EST65.0012.600.000.000.00-100.00%
IIVI210319C000700002021-02-24 9:49AM EST70.0015.610.000.000.00-600.00%
IIVI210319C000750002021-03-08 2:07PM EST75.002.050.000.000.00-1906.25%
IIVI210319C000800002021-03-08 2:35PM EST80.001.000.000.000.00-16012.50%
IIVI210319C000850002021-03-08 3:33PM EST85.000.350.000.000.00-105025.00%
IIVI210319C000900002021-03-08 1:38PM EST90.000.190.000.000.00-11025.00%
IIVI210319C000950002021-03-08 12:28PM EST95.000.200.000.000.00-31025.00%
IIVI210319C001000002021-03-05 2:07PM EST100.000.250.000.000.00-3050.00%
IIVI210319C001050002021-03-08 2:32PM EST105.000.200.000.000.00-7050.00%
IIVI210319C001100002021-03-08 2:32PM EST110.000.050.000.000.00-9050.00%
IIVI210319C001150002021-03-04 10:36AM EST115.000.400.000.000.00-5050.00%
IIVI210319C001200002021-03-08 9:32AM EST120.000.100.000.000.00-6050.00%
IIVI210319C001250002021-03-02 11:21AM EST125.000.050.000.000.00-1050.00%
IIVI210319C001300002021-03-05 12:16PM EST130.000.070.000.000.00-2050.00%
IIVI210319C001400002021-03-02 2:53PM EST140.000.100.000.000.00-2050.00%
IIVI210319C001450002021-03-01 10:37AM EST145.000.100.000.000.00--050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IIVI210319P000650002021-03-08 1:43PM EST65.000.930.000.000.00-27012.50%
IIVI210319P000700002021-03-08 3:16PM EST70.002.550.000.000.00-7703.13%
IIVI210319P000750002021-03-08 1:30PM EST75.005.000.000.000.00-2000.00%
IIVI210319P000800002021-03-08 3:30PM EST80.009.200.000.000.00-13700.00%
IIVI210319P000850002021-03-08 1:57PM EST85.0013.730.000.000.00-1100.00%
IIVI210319P000900002021-03-08 3:10PM EST90.0018.890.000.000.00-2600.00%
IIVI210319P000950002021-03-05 9:40AM EST95.0018.250.000.000.00-1700.00%
IIVI210319P001000002021-03-05 10:33AM EST100.0026.500.000.000.00-500.00%
IIVI210319P001050002021-01-19 1:51PM EST105.0016.6018.1018.700.00--10.00%
IIVI210319P001100002021-02-12 12:54PM EST110.0018.590.000.000.00-1000.00%
IIVI210319P001150002021-02-11 10:52AM EST115.0018.720.000.000.00-200.00%