U.S. markets close in 4 hours 47 minutes

II-VI Incorporated (IIVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.77+0.76 (+1.23%)
As of 11:13AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IIVI210521C000350002021-05-06 2:34PM EDT35.0024.8825.8028.800.00--4265.14%
IIVI210521C000500002021-05-06 3:33PM EDT50.009.1411.6013.200.00-13199.80%
IIVI210521C000550002021-05-06 3:26PM EDT55.005.007.108.500.00-342479.49%
IIVI210521C000600002021-05-11 10:42AM EDT60.003.503.804.20-0.65-15.66%616955.57%
IIVI210521C000650002021-05-11 9:49AM EDT65.001.141.351.60-0.06-5.00%2187654.93%
IIVI210521C000700002021-05-10 3:49PM EDT70.000.500.350.60+0.05+11.11%264,22758.06%
IIVI210521C000750002021-05-11 10:35AM EDT75.000.100.100.45-0.17-62.96%22,36570.70%
IIVI210521C000800002021-05-10 2:46PM EDT80.000.200.000.300.00-163,79779.10%
IIVI210521C000850002021-05-11 10:33AM EDT85.000.060.050.35-0.02-25.00%2294599.41%
IIVI210521C000900002021-05-10 9:59AM EDT90.000.150.050.150.00-19618101.56%
IIVI210521C000950002021-05-10 2:15PM EDT95.000.050.050.100.00-11,168109.38%
IIVI210521C001000002021-05-10 11:10AM EDT100.000.040.000.050.00-4132105.47%
IIVI210521C001050002021-05-10 9:56AM EDT105.000.080.000.150.00-1136130.86%
IIVI210521C001100002021-05-05 9:42AM EDT110.000.010.000.200.00-200165146.48%
IIVI210521C001150002021-05-06 9:35AM EDT115.000.060.000.050.00-4533132.03%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IIVI210521P000350002021-05-06 1:18PM EDT35.000.020.000.650.00-233202.34%
IIVI210521P000450002021-05-07 2:27PM EDT45.000.050.000.100.00-11090.23%
IIVI210521P000500002021-05-07 1:58PM EDT50.000.100.000.25+0.05+100.00%417375.78%
IIVI210521P000550002021-05-11 10:29AM EDT55.000.210.150.30+0.01+5.00%38097755.76%
IIVI210521P000600002021-05-11 10:53AM EDT60.001.130.951.10+0.13+13.00%3172150.10%
IIVI210521P000650002021-05-11 10:56AM EDT65.003.503.503.80-0.30-7.89%596553.61%
IIVI210521P000700002021-05-10 2:43PM EDT70.008.107.508.100.00-31,78161.67%
IIVI210521P000750002021-05-10 10:37AM EDT75.0015.6912.2013.70+3.99+34.10%387291.65%
IIVI210521P000800002021-05-07 2:24PM EDT80.0020.5016.8018.60+4.50+28.12%1734100.98%
IIVI210521P000850002021-04-30 9:51AM EDT85.0015.5022.1023.600.00-5151126.95%
IIVI210521P000900002021-05-10 2:43PM EDT90.0027.7027.0029.500.00-131163.09%
IIVI210521P000950002021-04-13 1:28PM EDT95.0017.7031.8034.200.00-2020167.38%
IIVI210521P001050002021-04-19 12:09AM EDT105.0024.0541.7044.700.00--2206.25%