IR - Ingersoll-Rand Plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IR190920C000700002019-07-10 11:29AM EDT70.0054.2047.8051.700.00--1201.66%
IR190920C000750002019-06-10 12:13AM EDT75.0019.8148.7052.700.00-22261.26%
IR190920C000800002019-06-07 11:02AM EDT80.0027.8042.3046.200.00-55219.19%
IR190920C000850002019-07-10 11:34AM EDT85.0039.8232.8036.500.00--0142.04%
IR190920C000900002019-06-10 12:13AM EDT90.0018.5533.9037.700.00-33191.97%
IR190920C000925002019-06-07 11:03AM EDT92.5016.2031.0034.200.00-12174.02%
IR190920C000950002019-06-07 11:03AM EDT95.0013.7029.2031.500.00-213166.06%
IR190920C001000002019-08-08 10:11AM EDT100.0020.8912.8016.900.00-15260.43%
IR190920C001050002019-07-18 12:43PM EDT105.0020.8011.0015.700.00-1239161.43%
IR190920C001100002019-07-30 10:07AM EDT110.0010.305.606.100.00-191924.49%
IR190920C001150002019-08-20 11:19AM EDT115.003.662.853.10-0.64-14.88%215725.01%
IR190920C001200002019-08-23 11:29AM EDT120.001.090.751.15-0.66-37.71%2429023.73%
IR190920C001250002019-08-22 1:57PM EDT125.000.400.150.400.00-1732524.51%
IR190920C001300002019-08-19 10:29AM EDT130.000.080.000.000.00-11,08612.50%
IR190920C001350002019-08-19 2:15PM EDT135.000.050.000.100.00-373230.27%
IR190920C001400002019-07-31 9:54AM EDT140.000.150.000.100.00-528635.94%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IR190920P000700002019-06-10 12:13AM EDT70.000.500.050.100.00-15880.08%
IR190920P000800002019-08-14 12:30PM EDT80.000.070.000.100.00-14557.23%
IR190920P000850002019-08-14 11:48AM EDT85.000.060.000.10-0.04-40.00%1029753.52%
IR190920P000875002019-06-07 11:03AM EDT87.501.150.050.500.00-5558.30%
IR190920P000900002019-08-22 3:05PM EDT90.000.070.000.300.00-135954.15%
IR190920P000925002019-08-21 1:02PM EDT92.500.070.000.300.00-102549.12%
IR190920P000950002019-06-07 11:18AM EDT95.000.750.150.550.00-35150.76%
IR190920P000975002019-06-07 11:18AM EDT97.500.850.300.450.00-3343.12%
IR190920P001000002019-08-16 3:40PM EDT100.000.290.000.550.00-118239.97%
IR190920P001050002019-08-21 3:59PM EDT105.000.250.600.850.00-60175833.62%
IR190920P001100002019-08-23 3:35PM EDT110.001.401.401.70+0.33+30.84%240529.98%
IR190920P001150002019-08-23 3:50PM EDT115.003.303.103.60+1.43+76.47%611,08028.71%
IR190920P001200002019-08-21 11:31AM EDT120.003.606.007.000.00-539331.28%
IR190920P001250002019-08-23 3:22PM EDT125.009.978.7013.00+1.80+22.03%59252.61%
IR190920P001300002019-06-07 11:03AM EDT130.0020.008.008.800.00-110.00%