IMAX - IMAX Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IMAX171215C000160002017-09-14 10:28AM EST16.005.205.105.700.00-1130.00%
IMAX171215C000170002017-11-21 11:34AM EST17.007.800.000.000.00-3000.00%
IMAX171215C000180002017-10-18 1:58PM EST18.003.503.503.900.00-102210.00%
IMAX171215C000190002017-10-25 12:24PM EST19.002.405.806.200.00-719359.77%
IMAX171215C000200002017-11-16 2:58PM EST20.004.504.604.900.00-26890.00%
IMAX171215C000210002017-11-02 8:57AM EST21.003.503.303.600.00-13730.00%
IMAX171215C000220002017-11-20 3:27PM EST22.002.560.000.000.00-3000.00%
IMAX171215C000230002017-11-21 9:42AM EST23.002.050.000.000.00-1000.00%
IMAX171215C000240002017-11-20 3:53PM EST24.001.200.000.000.00-10500.00%
IMAX171215C000250002017-11-21 3:47PM EST25.000.760.000.000.00-80300.39%
IMAX171215C000260002017-11-21 3:18PM EST26.000.420.000.000.00-10906.25%
IMAX171215C000270002017-11-21 9:31AM EST27.000.200.000.000.00-1006.25%
IMAX171215C000280002017-11-20 3:25PM EST28.000.100.000.000.00-10012.50%
IMAX171215C000290002017-11-08 10:45AM EST29.000.150.000.150.00-119545.90%
IMAX171215C000300002017-10-30 2:29PM EST30.000.150.050.20-0.02-11.76%20214550.59%
IMAX171215C000310002017-10-30 12:38PM EST31.000.150.050.20-0.45-75.00%4002357.23%
IMAX171215C000320002017-08-17 9:26AM EST32.000.050.000.100.00-429952.73%
IMAX171215C000330002017-11-17 12:39PM EST33.000.050.000.10-0.01-16.67%204258.20%
IMAX171215C000340002017-10-13 1:40PM EST34.000.080.000.15-0.32-80.00%365067.58%
IMAX171215C000350002017-08-02 8:40AM EST35.000.040.000.150.00-513372.66%
IMAX171215C000370002017-11-21 10:05AM EST37.000.100.000.000.00-3025.00%
IMAX171215C000400002017-06-02 10:46PM EST40.000.100.100.250.00-100100110.35%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IMAX171215P000130002017-09-08 10:44PM EST13.000.160.100.200.00-30155.08%
IMAX171215P000150002017-11-01 8:50AM EST15.000.070.000.100.00-5298102.34%
IMAX171215P000160002017-08-31 10:31AM EST16.000.700.400.550.00-55228150.78%
IMAX171215P000170002017-10-12 2:00PM EST17.000.300.150.300.00-7388109.38%
IMAX171215P000180002017-11-17 11:55AM EST18.000.050.000.15-0.07-58.33%149375.00%
IMAX171215P000190002017-11-09 1:50PM EST19.000.110.050.150.00-2246168.56%
IMAX171215P000200002017-11-16 11:00AM EST20.000.100.050.150.00-144558.01%
IMAX171215P000210002017-11-15 1:51PM EST21.000.200.050.150.00-324752.93%
IMAX171215P000220002017-11-16 9:32AM EST22.000.350.150.250.00-196349.41%
IMAX171215P000230002017-11-20 11:22AM EST23.000.470.000.000.00-606.25%
IMAX171215P000240002017-11-20 3:53PM EST24.000.690.000.000.00-24206.25%
IMAX171215P000250002017-11-16 9:35AM EST25.001.501.001.150.00-127244.04%
IMAX171215P000260002017-10-25 12:29PM EST26.005.301.752.000.00-58054.30%
IMAX171215P000270002017-11-21 2:11PM EST27.002.380.000.000.00-1500.00%
IMAX171215P000280002017-11-21 10:47AM EST28.003.420.000.000.00-1300.00%
IMAX171215P000290002017-11-20 11:30AM EST29.005.090.000.000.00-1600.00%
IMAX171215P000300002017-07-24 1:03PM EST30.008.308.508.900.00-1615210.55%
IMAX171215P000310002017-06-02 10:46PM EST31.002.659.509.800.00-88218.85%
IMAX171215P000320002017-06-02 10:46PM EST32.006.3710.5010.800.00-1212228.52%
IMAX171215P000340002017-08-03 2:36PM EST34.0013.5512.5012.800.00-2525246.19%
IMAX171215P000350002017-06-02 10:46PM EST35.004.9013.5013.900.00-56256.35%
IMAX171215P000370002017-06-02 10:46PM EST37.006.7015.5015.800.00-50269.43%
IMAX171215P000380002017-06-02 10:46PM EST38.009.6016.5016.800.00-170276.56%
IMAX171215P000400002017-06-02 10:46PM EST40.008.8718.5018.800.00-40289.84%