IR - Ingersoll-Rand Plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IR200221C001150002020-01-07 10:46AM EST115.0017.5018.5020.200.00--146.58%
IR200221C001200002020-01-03 12:32PM EST120.0013.5113.8015.400.00-1139.26%
IR200221C001250002020-01-16 3:37PM EST125.008.909.2010.800.00-13132.75%
IR200221C001300002020-01-17 2:58PM EST130.005.915.506.30+0.78+15.20%41,93525.16%
IR200221C001350002020-01-17 3:49PM EST135.002.712.602.80+0.63+30.29%1631820.23%
IR200221C001400002020-01-17 2:09PM EST140.000.860.751.05+0.14+19.44%967119.29%
IR200221C001450002020-01-14 2:35PM EST145.000.100.050.250.00-343617.95%
IR200221C001500002019-12-23 10:47AM EST150.000.250.000.150.00--121.29%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IR200221P000900002019-12-26 11:39AM EST90.000.100.000.100.00--154.30%
IR200221P001150002020-01-17 3:44PM EST115.000.210.050.35-0.19-47.50%4132.86%
IR200221P001200002020-01-17 3:44PM EST120.000.400.250.55-0.35-46.67%85328.59%
IR200221P001250002020-01-17 3:44PM EST125.000.850.701.00-0.67-44.08%436925.15%
IR200221P001300002020-01-17 12:42PM EST130.001.751.501.75-0.54-23.58%192,02920.86%
IR200221P001350002020-01-17 12:06PM EST135.003.503.304.20-2.22-38.81%18722.21%
IR200221P001400002020-01-14 1:36PM EST140.009.046.207.700.00--123.61%
IR200221P001450002019-12-26 3:59PM EST145.0011.5010.5012.100.00--1026.99%