LM - Legg Mason, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LM180518C000250002017-10-27 11:48PM EDT25.0013.3013.7014.300.00-1515144.92%
LM180518C000330002018-03-12 11:28AM EDT33.008.605.906.700.00-1,040380.13%
LM180518C000370002018-04-18 2:49PM EDT37.002.231.802.000.00-2833.79%
LM180518C000380002018-04-20 2:16PM EDT38.001.201.201.35-0.15-11.11%19431.30%
LM180518C000390002018-04-20 11:36AM EDT39.000.700.750.90-0.50-41.67%17830.86%
LM180518C000400002018-04-20 11:03AM EDT40.000.350.400.55-0.10-22.22%12829.98%
LM180518C000410002018-04-20 11:10AM EDT41.000.200.200.30-0.05-20.00%117628.81%
LM180518C000420002018-04-20 3:30PM EDT42.000.150.100.200.00-19430.27%
LM180518C000430002018-04-20 12:41PM EDT43.000.070.000.15-0.04-36.36%51,03332.62%
LM180518C000440002018-04-12 1:30PM EDT44.000.100.000.100.00-25233.79%
LM180518C000450002018-04-05 11:39AM EDT45.000.350.100.300.00-316449.22%
LM180518C000460002018-04-10 3:27PM EDT46.000.100.000.100.00-51041.50%
LM180518C000470002018-03-05 1:17PM EDT47.000.100.000.100.00-95745.12%
LM180518C000480002018-01-26 4:30PM EDT48.001.351.351.55+0.50+58.82%212103.71%
LM180518C000490002018-01-23 11:04AM EDT49.000.841.001.150.00-41196.92%
LM180518C000500002018-01-26 3:58PM EDT50.000.700.750.900.00-1192.72%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LM180518P000320002018-04-16 10:04AM EDT32.000.100.000.150.00-52144.14%
LM180518P000330002018-04-20 11:40AM EDT33.000.200.100.200.00-1441.02%
LM180518P000340002018-04-04 4:27PM EDT34.000.250.150.300.00-1139.16%
LM180518P000360002018-04-20 10:40AM EDT36.000.600.500.60+0.10+20.00%12234.18%
LM180518P000370002018-04-20 10:40AM EDT37.000.900.750.85+0.15+20.00%410231.74%
LM180518P000380002018-04-20 2:51PM EDT38.001.251.101.30+0.05+4.17%114631.79%
LM180518P000390002018-04-18 9:34AM EDT39.001.451.651.800.00-17530.13%
LM180518P000400002018-04-20 12:56PM EDT40.002.652.002.45+0.70+35.90%106929.15%
LM180518P000410002018-04-05 1:51PM EDT41.001.852.252.500.00-4670.00%
LM180518P000420002018-03-20 11:21AM EDT42.002.223.603.900.00-2340.00%
LM180518P000430002018-02-09 4:38PM EDT43.005.934.204.700.00-2100.00%
LM180518P000440002018-01-19 2:00PM EDT44.002.152.052.25-0.55-20.37%1100.00%
LM180518P000450002018-03-19 3:18PM EDT45.004.636.006.700.00-5070.00%
LM180518P000460002018-01-30 12:53PM EDT46.004.105.405.600.00-450.00%
LM180518P000500002018-01-13 12:47AM EDT50.009.306.606.900.00-10100.00%