U.S. Markets open in 5 hrs 45 mins

Macquarie Infrastructure Corporation (MIC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.74+0.48 (+0.66%)
At close: 4:02PM EDT
People also watch
MPWBIPWPCAYRBXMT
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MIC171020C000550002017-07-06 2:04PM EDT55.0023.0422.0022.900.00-10155.88%
MIC171020C000650002017-08-09 12:46PM EDT65.0010.138.409.600.00-4050.15%
MIC171020C000700002017-09-14 11:35AM EDT70.003.504.004.300.00-11124.34%
MIC171020C000750002017-09-22 3:44PM EDT75.000.750.650.80+0.05+7.14%2443516.87%
MIC171020C000800002017-09-21 12:36PM EDT80.000.020.000.050.00-51,30016.99%
MIC171020C000850002017-09-18 12:56PM EDT85.000.030.000.100.00-344830.18%
MIC171020C000900002017-09-18 11:17AM EDT90.000.050.000.050.00-210135.55%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MIC171020P000500002017-06-28 10:53AM EDT50.000.050.000.100.00-21465.63%
MIC171020P000550002017-06-02 11:55PM EDT55.000.400.100.300.00-242464.65%
MIC171020P000600002017-08-23 2:25PM EDT60.000.050.000.100.00-8010342.29%
MIC171020P000650002017-09-15 2:34PM EDT65.000.100.000.10+0.01+11.11%507728.13%
MIC171020P000700002017-09-22 12:42PM EDT70.000.250.200.30-0.05-16.67%151,60219.24%
MIC171020P000750002017-09-21 12:30PM EDT75.001.951.651.900.00-1424714.70%
MIC171020P000800002017-09-13 11:36AM EDT80.007.406.106.500.00-87124.07%
MIC171020P000900002017-07-27 3:22PM EDT90.0016.0015.3015.700.00-3230.00%