MSA - MSA Safety Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSA191220C000750002019-10-23 1:46PM EST75.0037.730.000.000.00--00.00%
MSA191220C000800002019-10-23 2:03PM EST80.0032.830.000.000.00--00.00%
MSA191220C000850002019-10-23 1:50PM EST85.0027.850.000.000.00--00.00%
MSA191220C000900002019-10-31 10:39AM EST90.0029.440.000.000.00-100.00%
MSA191220C000950002019-10-23 1:44PM EST95.0018.130.000.000.00--00.00%
MSA191220C001000002019-08-23 11:27AM EST100.006.6610.8011.800.00-230.00%
MSA191220C001050002019-06-07 10:16AM EST105.0010.104.208.400.00--50.00%
MSA191220C001100002019-09-06 12:25PM EST110.005.005.406.800.00-570.00%
MSA191220C001150002019-06-26 8:40AM EST115.002.501.153.300.00--00.00%
MSA191220C001200002019-10-24 9:09AM EST120.000.600.000.000.00--00.00%
MSA191220C001250002019-11-04 10:42AM EST125.002.350.000.000.00-800.39%
MSA191220C001300002019-11-13 10:48AM EST130.001.050.000.000.00-203.13%
MSA191220C001350002019-11-08 1:59PM EST135.000.290.000.000.00-406.25%
MSA191220C001400002019-11-08 1:59PM EST140.000.080.000.000.00-406.25%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSA191220P000700002019-06-07 10:16AM EST70.001.050.252.850.00--2140.82%
MSA191220P000750002019-06-19 8:30AM EST75.000.950.003.200.00-1020127.93%
MSA191220P000800002019-05-21 8:30AM EST80.001.901.201.550.00-1022110.21%
MSA191220P000850002019-05-24 8:30AM EST85.001.951.902.300.00-1010110.55%
MSA191220P000900002019-10-16 2:58PM EST90.000.750.005.000.00--0103.59%
MSA191220P001000002019-10-24 2:16PM EST100.000.800.000.000.00-2012.50%
MSA191220P001050002019-06-07 10:16AM EST105.005.505.609.900.00--21114.43%
MSA191220P001100002019-10-22 8:30AM EST110.001.750.000.000.00-1012.50%
MSA191220P001150002019-11-08 3:53PM EST115.000.600.000.000.00-1006.25%
MSA191220P001200002019-11-15 12:33PM EST120.001.100.000.000.00-203.13%
MSA191220P001250002019-11-15 9:53AM EST125.002.700.000.000.00-100.00%
MSA191220P001300002019-10-23 2:38PM EST130.0018.070.000.000.00--00.00%
MSA191220P001350002019-10-23 2:41PM EST135.0023.420.000.000.00--00.00%
MSA191220P001400002019-10-23 1:49PM EST140.0027.880.000.000.00--00.00%