MDR - McDermott International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDR190621C000030002019-05-31 1:28PM EDT3.003.004.704.900.00-11793.75%
MDR190621C000050002019-06-19 1:17PM EDT5.002.662.752.85+0.41+18.22%2019300.00%
MDR190621C000060002019-06-19 11:51AM EDT6.001.751.751.85-0.05-2.78%1492187.50%
MDR190621C000070002019-06-19 3:19PM EDT7.000.800.750.90+0.14+21.21%1401,598145.31%
MDR190621C000080002019-06-19 2:52PM EDT8.000.050.050.10-0.03-37.50%4284,69360.16%
MDR190621C000090002019-06-07 3:42PM EDT9.000.030.000.050.00-4941128.13%
MDR190621C000100002019-06-10 3:51PM EDT10.000.030.000.050.00-22,327196.88%
MDR190621C000110002019-06-10 10:52AM EDT11.000.030.000.050.00-1660256.25%
MDR190621C000120002019-05-20 1:25PM EDT12.000.050.000.050.00-290306.25%
MDR190621C000130002019-06-07 11:23AM EDT13.000.100.000.100.00-37395.31%
MDR190621C000140002019-06-07 11:23AM EDT14.000.050.000.100.00-521437.50%
MDR190621C000150002019-05-23 1:02PM EDT15.000.050.000.100.00-11478.13%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDR190621P000040002019-05-23 3:21PM EDT4.000.030.000.050.00-2021487.50%
MDR190621P000050002019-05-31 2:29PM EDT5.000.050.000.100.00-2384396.88%
MDR190621P000060002019-06-19 9:42AM EDT6.000.070.050.15+0.04+133.33%101,458315.63%
MDR190621P000070002019-06-19 1:32PM EDT7.000.030.050.05-0.01-25.00%461,594137.50%
MDR190621P000080002019-06-19 3:56PM EDT8.000.300.250.35-0.13-30.23%12766789.84%
MDR190621P000090002019-06-19 2:15PM EDT9.001.281.151.25-0.07-5.19%1991143.75%
MDR190621P000100002019-05-22 3:26PM EDT10.003.162.102.300.00-9262215.63%
MDR190621P000110002019-05-23 11:43AM EDT11.004.803.103.300.00-701278.13%
MDR190621P000170002019-05-22 11:50AM EDT17.0010.069.009.400.00--0528.13%