KEM - KEMET Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEM190920C000100002019-06-07 11:51AM EDT10.007.409.209.500.00-44439.06%
KEM190920C000120002019-06-07 11:17AM EDT12.005.907.307.300.00--10.00%
KEM190920C000130002019-06-10 12:09AM EDT13.005.606.106.300.00-60600.00%
KEM190920C000140002019-09-13 9:38AM EDT14.005.605.207.300.00-4046464.06%
KEM190920C000150002019-09-05 11:09AM EDT15.004.604.204.500.00-12689200.00%
KEM190920C000160002019-09-13 1:02PM EDT16.004.303.203.500.00-42107160.16%
KEM190920C000170002019-09-17 12:25PM EDT17.002.302.252.850.00-1313135.16%
KEM190920C000180002019-09-18 1:39PM EDT18.001.351.251.350.00-81,9090.00%
KEM190920C000190002019-09-18 2:12PM EDT19.000.450.450.60-0.15-25.00%71,20153.71%
KEM190920C000200002019-09-18 2:23PM EDT20.000.060.050.15-0.05-45.45%265653.13%
KEM190920C000210002019-09-16 3:26PM EDT21.000.050.000.050.00-1263855.47%
KEM190920C000220002019-09-16 10:25AM EDT22.000.030.000.050.00-149679.69%
KEM190920C000230002019-09-05 11:40AM EDT23.000.050.000.050.00-20378101.56%
KEM190920C000240002019-09-10 9:30AM EDT24.000.010.000.050.00-10268121.88%
KEM190920C000250002019-09-12 11:13AM EDT25.000.020.000.050.00-1097140.63%
KEM190920C000260002019-08-16 11:55AM EDT26.000.040.000.100.00-256178.13%
KEM190920C000270002019-07-25 12:08PM EDT27.000.250.000.000.00-107150.00%
KEM190920C000280002019-08-01 9:36AM EDT28.000.100.100.050.00-632229.69%
KEM190920C000290002019-06-10 12:09AM EDT29.000.650.050.200.00-11271.88%
KEM190920C000300002019-07-24 3:24PM EDT30.000.150.001.450.00-368375453.91%
KEM190920C000310002019-06-10 12:09AM EDT31.000.500.050.150.00-44292.97%
KEM190920C000340002019-06-10 12:09AM EDT34.000.950.050.100.00-2020320.31%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEM190920P000080002019-06-07 11:02AM EDT8.000.100.000.050.00-25213443.75%
KEM190920P000090002019-06-07 11:02AM EDT9.000.170.000.100.00-9999434.38%
KEM190920P000100002019-09-10 12:14PM EDT10.000.030.050.050.00-1019381.25%
KEM190920P000110002019-08-13 1:15PM EDT11.000.030.000.050.00-50296.88%
KEM190920P000120002019-09-05 10:38AM EDT12.000.010.000.150.00-2020309.38%
KEM190920P000130002019-09-03 2:17PM EDT13.000.050.000.150.00-133264.06%
KEM190920P000140002019-09-09 1:10PM EDT14.000.030.000.050.00-294181.25%
KEM190920P000150002019-09-03 10:41AM EDT15.000.250.000.050.00-2473148.44%
KEM190920P000160002019-09-05 10:38AM EDT16.000.090.000.050.00-22508115.63%
KEM190920P000170002019-09-16 12:26PM EDT17.000.030.000.050.00-11,35484.38%
KEM190920P000180002019-09-18 3:19PM EDT18.000.050.000.05-0.05-50.00%117,14353.91%
KEM190920P000190002019-09-18 3:06PM EDT19.000.200.100.20-0.10-33.33%42,72452.15%
KEM190920P000200002019-09-18 11:16AM EDT20.000.950.600.80+0.15+18.75%101,47860.16%
KEM190920P000210002019-09-12 3:55PM EDT21.002.551.301.800.00-23,09399.80%
KEM190920P000220002019-09-18 1:13PM EDT22.002.752.302.80+0.20+7.84%12305133.20%
KEM190920P000230002019-09-06 10:31AM EDT23.004.913.303.800.00-63162.50%
KEM190920P000240002019-07-25 11:41AM EDT24.003.706.707.400.00-188564.26%
KEM190920P000250002019-08-02 2:06PM EDT25.003.906.406.900.00-73385.55%
KEM190920P000270002019-06-10 12:09AM EDT27.009.808.008.300.00-1616347.66%
KEM190920P000300002019-06-10 12:09AM EDT30.0010.5010.8011.300.00-1616389.84%
KEM190920P000350002019-08-26 3:50PM EDT35.0017.9014.9016.400.00-10303.13%