KEM - KEMET Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEM190621C000090002019-06-10 12:09AM EDT9.009.607.708.200.00-23412.50%
KEM190621C000100002019-05-17 3:41PM EDT10.008.106.406.800.00-310209.38%
KEM190621C000110002019-05-30 10:24AM EDT11.005.905.405.800.00-217175.00%
KEM190621C000120002019-05-31 3:52PM EDT12.004.004.404.800.00-1858142.19%
KEM190621C000130002019-06-10 9:40AM EDT13.004.903.403.800.00-347112.50%
KEM190621C000140002019-06-10 10:57AM EDT14.004.122.352.800.00-15468.75%
KEM190621C000150002019-06-11 10:49AM EDT15.002.361.452.000.00-285783.98%
KEM190621C000160002019-06-14 3:50PM EDT16.000.800.700.90-0.09-10.11%671,13556.25%
KEM190621C000170002019-06-14 2:51PM EDT17.000.240.200.35-0.28-53.85%61,63853.91%
KEM190621C000180002019-06-14 12:00PM EDT18.000.080.050.10-0.05-38.46%371,32555.86%
KEM190621C000190002019-06-13 12:49PM EDT19.000.050.000.050.00-358562.50%
KEM190621C000200002019-06-11 3:12PM EDT20.000.020.000.050.00-101,56380.47%
KEM190621C000210002019-06-06 1:47PM EDT21.000.030.000.050.00-527296.88%
KEM190621C000220002019-05-29 3:59PM EDT22.000.030.000.050.00-5775112.50%
KEM190621C000230002019-05-21 9:48AM EDT23.000.020.000.050.00-581126.56%
KEM190621C000240002019-06-10 10:57AM EDT24.000.030.000.050.00-166139.06%
KEM190621C000250002019-05-16 12:40PM EDT25.000.050.000.050.00-1071153.13%
KEM190621C000260002019-06-07 11:17AM EDT26.000.040.000.050.00-532164.06%
KEM190621C000270002019-06-07 11:02AM EDT27.000.050.000.050.00-2400175.00%
KEM190621C000300002019-06-10 12:09AM EDT30.000.500.000.050.00-600828206.25%
KEM190621C000310002019-06-07 11:02AM EDT31.000.010.000.050.00-16215.63%
KEM190621C000320002019-06-10 12:09AM EDT32.000.550.000.050.00-2038225.00%
KEM190621C000380002019-06-10 12:09AM EDT38.000.400.000.050.00-22271.88%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEM190621P000070002019-06-10 12:09AM EDT7.000.040.000.050.00-3075315.63%
KEM190621P000080002019-06-10 12:09AM EDT8.000.130.000.050.00-9999268.75%
KEM190621P000090002019-06-10 12:09AM EDT9.000.050.000.050.00-11209229.69%
KEM190621P000100002019-05-29 3:58PM EDT10.000.010.000.050.00-5137193.75%
KEM190621P000110002019-06-05 9:33AM EDT11.000.030.000.050.00-208160.94%
KEM190621P000120002019-05-23 9:31AM EDT12.000.050.000.050.00-1589131.25%
KEM190621P000130002019-06-04 1:13PM EDT13.000.020.000.050.00-2161103.13%
KEM190621P000140002019-06-10 9:37AM EDT14.000.030.000.050.00-221075.78%
KEM190621P000150002019-06-14 1:21PM EDT15.000.050.050.100.00-260164.84%
KEM190621P000160002019-06-14 3:46PM EDT16.000.200.200.30+0.05+33.33%21891357.42%
KEM190621P000170002019-06-14 12:57PM EDT17.000.780.650.75+0.33+73.33%31,59951.95%
KEM190621P000180002019-06-14 10:38AM EDT18.001.411.401.60+0.21+17.50%33,19952.34%
KEM190621P000190002019-06-13 1:01PM EDT19.002.002.352.650.00-61,83275.39%
KEM190621P000200002019-06-14 10:37AM EDT20.003.503.303.60+0.56+19.05%19268.75%
KEM190621P000210002019-05-29 12:11PM EDT21.004.624.204.900.00-10017130.47%
KEM190621P000220002019-05-20 10:37AM EDT22.004.645.305.600.00-3298.44%
KEM190621P000230002019-05-20 11:39AM EDT23.005.706.306.600.00-40112.50%
KEM190621P000240002019-05-20 10:11AM EDT24.006.807.207.600.00-10197.66%
KEM190621P000250002019-06-10 12:09AM EDT25.009.557.808.300.00-010.00%
KEM190621P000260002019-06-10 12:09AM EDT26.006.608.909.300.00-220.00%
KEM190621P000270002019-06-10 12:09AM EDT27.008.469.8010.300.00-010.00%