L - Loews Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
L180921C000450002018-04-30 9:36AM EDT45.008.606.606.900.00-102823.34%
L180921C000500002018-05-17 3:11PM EDT50.003.002.853.100.00-113620.19%
L180921C000550002018-05-15 12:48PM EDT55.000.750.650.900.00-325618.43%
L180921C000600002018-04-30 2:10PM EDT60.000.210.000.200.00-366518.51%
L180921C000650002018-03-23 11:55PM EDT65.000.100.000.150.00-1123.88%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
L180921P000350002018-04-20 11:57PM EDT35.000.140.000.200.00-1139.55%
L180921P000400002018-03-19 12:30PM EDT40.000.350.300.500.00-12.50%11134.96%
L180921P000450002018-05-14 2:14PM EDT45.000.450.350.45+0.02+4.65%112021.29%
L180921P000500002018-05-14 9:30AM EDT50.001.301.351.50+0.10+8.33%13317.69%
L180921P000550002018-05-08 11:32AM EDT55.004.203.704.100.00-1713.18%
L180921P000600002018-03-08 10:37AM EDT60.009.009.8011.300.00-21246.24%
L180921P000700002018-02-03 12:46AM EDT70.0018.2016.7020.500.00-1156.25%