INFN - Infinera Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INFN200124C00004000 | 2019-12-16 12:14AM EST | 4.00 | 2.50 | 4.10 | 5.30 | 0.00 | - | - | 0 | 760.94% |
| INFN200124C00006500 | 2020-01-15 2:57PM EST | 6.50 | 1.41 | 0.70 | 3.40 | 0.00 | - | 17 | 2,745 | 309.38% |
| INFN200124C00007000 | 2020-01-16 12:15PM EST | 7.00 | 1.17 | 0.40 | 2.15 | 0.00 | - | 10 | 126 | 153.13% |
| INFN200124C00007500 | 2020-01-17 9:35AM EST | 7.50 | 0.80 | 0.15 | 1.65 | +0.30 | +60.00% | 18 | 18 | 146.88% |
| INFN200124C00008000 | 2020-01-17 3:54PM EST | 8.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 25 | 101 | 62.50% |
| INFN200124C00008500 | 2020-01-16 3:37PM EST | 8.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 51 | 124 | 63.28% |
| INFN200124C00009000 | 2020-01-06 10:30AM EST | 9.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 46 | 98.44% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INFN200124P00006000 | 2019-12-27 1:51PM EST | 6.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 179.69% |
| INFN200124P00006500 | 2020-01-02 1:46PM EST | 6.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 157.81% |
| INFN200124P00007000 | 2020-01-13 12:11PM EST | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 180 | 87.50% |
| INFN200124P00007500 | 2020-01-16 1:38PM EST | 7.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 96.48% |
| INFN200124P00008000 | 2020-01-15 10:59AM EST | 8.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 66 | 81.25% |