MIC - Macquarie Infrastructure Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MIC200221C000400002020-01-16 10:57AM EST40.005.805.205.800.00-1042.73%
MIC200221C000425002020-01-17 3:05PM EST42.503.183.103.40-0.34-9.66%11030.62%
MIC200221C000450002020-01-17 3:28PM EST45.001.381.351.50-0.42-23.33%59024.61%
MIC200221C000475002020-01-17 2:33PM EST47.500.430.450.45-0.12-21.82%95022.44%
MIC200221C000500002020-01-15 12:12PM EST50.000.200.000.150.00-1024.56%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MIC200221P000375002020-01-17 11:16AM EST37.500.050.000.10-0.05-50.00%2038.38%
MIC200221P000400002020-01-13 10:23AM EST40.000.250.050.250.00-2034.67%
MIC200221P000425002020-01-17 10:01AM EST42.500.350.250.40-0.05-12.50%61026.07%
MIC200221P000450002020-01-17 2:49PM EST45.001.050.901.10+0.10+10.53%77023.15%
MIC200221P000475002020-01-13 10:19AM EST47.502.622.402.600.00-1021.78%
MIC200221P000500002020-01-14 11:59AM EST50.004.604.505.000.00--030.62%