LM - Legg Mason, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LM180119C000200002017-11-10 9:58AM EST20.0017.4317.5018.40-1.47-7.78%330.00%
LM180119C000250002016-12-02 11:53PM EST25.008.207.508.300.00-110.00%
LM180119C000280002017-07-07 10:53PM EST28.0011.0010.8011.200.00-550.00%
LM180119C000300002017-10-03 2:35PM EST30.009.208.809.100.00-1,04560.00%
LM180119C000340002017-09-08 10:51PM EST34.003.605.105.400.00-18180.00%
LM180119C000350002017-12-06 3:42PM EST35.005.025.205.50+1.69+50.75%11180.00%
LM180119C000360002017-11-29 9:39AM EST36.004.403.904.20+1.54+53.85%1750.00%
LM180119C000370002017-12-06 12:01PM EST37.003.403.303.60+1.41+70.85%3310.00%
LM180119C000380002017-12-15 12:21PM EST38.003.002.803.10+0.75+33.33%211621.97%
LM180119C000390002017-12-15 3:42PM EST39.002.112.052.25+0.21+11.05%1110120.75%
LM180119C000400002017-12-15 3:07PM EST40.001.451.351.50+0.46+46.46%401,39319.58%
LM180119C000410002017-12-15 3:41PM EST41.000.850.800.95+0.07+8.97%78719.65%
LM180119C000420002017-12-12 11:48AM EST42.000.400.400.500.00-159918.51%
LM180119C000430002017-12-14 9:30AM EST43.000.420.150.250.00-52318.36%
LM180119C000440002017-10-20 10:53PM EST44.000.200.150.300.00-1124.81%
LM180119C000450002017-11-13 11:06AM EST45.000.030.000.050.00-66318.56%
LM180119C000470002017-07-25 9:23AM EST47.000.680.300.450.00-22243.07%
LM180119C000500002017-07-21 10:57PM EST50.000.250.150.300.00-1149.12%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LM180119P000180002017-06-07 9:09AM EST18.000.150.000.150.00-121128.13%
LM180119P000200002017-11-28 12:19PM EST20.000.050.000.10-0.05-50.00%50175106.64%
LM180119P000220002017-08-11 4:02PM EST22.000.100.050.300.00-1312115.04%
LM180119P000230002017-08-04 10:48AM EST23.000.150.050.25-0.15-50.00%1011104.69%
LM180119P000250002017-10-26 8:30AM EST25.000.050.000.300.00-12791.60%
LM180119P000260002017-09-22 10:46PM EST26.000.120.050.200.00-5582.42%
LM180119P000280002017-06-28 8:56AM EST28.000.330.400.550.00-303395.80%
LM180119P000290002017-08-10 2:35PM EST29.000.460.400.550.00-355588.77%
LM180119P000300002017-11-30 12:46PM EST30.000.050.000.100.00-12950.78%
LM180119P000310002017-10-19 12:30PM EST31.000.300.150.250.00-32660.25%
LM180119P000320002017-10-19 12:30PM EST32.000.400.200.350.00-31059.08%
LM180119P000330002017-12-04 12:24PM EST33.000.050.000.10-0.45-90.00%40942.19%
LM180119P000340002017-10-27 9:35AM EST34.000.450.350.45-0.05-10.00%105153.13%
LM180119P000350002017-12-15 11:35AM EST35.000.080.000.10-0.07-46.67%23132.62%
LM180119P000360002017-12-08 1:19PM EST36.000.200.150.25-0.60-75.00%101435.30%
LM180119P000370002017-12-01 12:57PM EST37.000.590.400.50-0.11-15.71%316737.99%
LM180119P000380002017-12-15 1:18PM EST38.000.270.200.30-0.19-41.30%64825.68%
LM180119P000390002017-12-04 9:35AM EST39.000.800.700.90-0.15-15.79%83434.18%
LM180119P000410002017-12-15 9:00PM EST41.001.151.101.350.00-6025.78%
LM180119P000420002017-12-15 9:00PM EST42.001.801.651.950.00-22026.07%
LM180119P000440002017-07-21 10:57PM EST44.005.005.405.700.00-8872.78%