MIC - Macquarie Infrastructure Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MIC191018C000300002019-09-04 3:27PM EDT30.008.807.209.400.00-34202.15%
MIC191018C000350002019-09-13 12:03PM EDT35.004.203.504.000.00-550.00%
MIC191018C000375002019-10-14 1:05PM EDT37.501.600.000.000.00-4900.00%
MIC191018C000400002019-10-14 3:22PM EDT40.000.070.000.000.00-1306.25%
MIC191018C000425002019-10-14 3:56PM EDT42.500.010.000.000.00-71025.00%
MIC191018C000450002019-10-14 3:29PM EDT45.000.130.000.000.00-4025.00%
MIC191018C000475002019-10-07 10:24AM EDT47.500.050.000.000.00-3050.00%
MIC191018C000500002019-06-26 9:30AM EDT50.000.050.000.100.00-10119.53%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MIC191018P000225002019-06-10 12:04AM EDT22.500.150.050.250.00-44300.78%
MIC191018P000250002019-06-20 9:38AM EDT25.000.100.000.250.00--4242.19%
MIC191018P000275002019-07-19 2:08PM EDT27.500.210.000.000.00-2750.00%
MIC191018P000300002019-09-12 11:46AM EDT30.000.050.000.100.00-1080131.25%
MIC191018P000325002019-09-19 12:36PM EDT32.500.050.000.000.00-10050.00%
MIC191018P000350002019-10-10 9:31AM EDT35.000.050.000.000.00-4025.00%
MIC191018P000375002019-10-11 3:45PM EDT37.500.070.000.000.00-49012.50%
MIC191018P000400002019-10-14 3:03PM EDT40.001.050.000.000.00-2100.00%
MIC191018P000425002019-10-08 10:03AM EDT42.503.590.000.000.00-400.00%
MIC191018P000450002019-07-26 10:50AM EDT45.004.505.107.900.00-10139.06%
MIC191018P000475002019-08-29 3:54PM EDT47.509.806.1010.400.00-10283.20%
MIC191018P000500002019-06-10 12:04AM EDT50.0011.409.5010.400.00-1301300.00%