II-VI Incorporated (IIVI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.79+0.12 (+0.15%)
As of 11:30AM EDT. Market open.
Strike:60.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIVI210416C00060000 | 2021-04-16 9:39AM EDT | 2021-04-16 | 21.10 | 21.70 | 22.20 | -0.90 | -4.09% | 10 | 636 | 325.00% |
| IIVI210521C00060000 | 2021-04-14 12:34PM EDT | 2021-05-21 | 22.99 | 21.40 | 22.90 | 0.00 | - | 1 | 16 | 63.48% |
| IIVI210716C00060000 | 2021-04-14 2:19PM EDT | 2021-07-16 | 22.80 | 22.70 | 23.60 | 0.00 | - | 20 | 82 | 56.27% |
| IIVI211015C00060000 | 2021-04-15 10:31AM EDT | 2021-10-15 | 25.40 | 22.90 | 25.50 | 0.00 | - | 10 | 47 | 58.06% |
| IIVI220121C00060000 | 2021-04-15 2:58PM EDT | 2022-01-21 | 26.71 | 26.70 | 27.30 | 0.00 | - | 7 | 87 | 54.83% |
| IIVI230120C00060000 | 2021-04-12 3:00PM EDT | 2023-01-20 | 32.20 | 30.80 | 33.50 | 0.00 | - | 4 | 57 | 52.88% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIVI210416P00060000 | 2021-04-15 10:04AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,934 | 246.88% |
| IIVI210521P00060000 | 2021-04-15 2:32PM EDT | 2021-05-21 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 316 | 62.11% |
| IIVI210716P00060000 | 2021-04-15 1:55PM EDT | 2021-07-16 | 1.12 | 0.95 | 1.20 | 0.00 | - | 81 | 1,071 | 52.39% |
| IIVI211015P00060000 | 2021-04-15 1:49PM EDT | 2021-10-15 | 3.10 | 2.80 | 3.20 | 0.00 | - | 3 | 183 | 53.09% |
| IIVI220121P00060000 | 2021-04-13 11:14AM EDT | 2022-01-21 | 5.30 | 4.50 | 4.80 | 0.00 | - | 26 | 821 | 51.94% |
| IIVI230120P00060000 | 2021-04-12 3:52PM EDT | 2023-01-20 | 9.96 | 9.30 | 10.40 | -0.44 | -4.23% | 1 | 22 | 51.31% |
© 2021 Verizon Media. All rights reserved.
