MSA - MSA Safety Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSA200619C000750002019-10-23 2:46PM EDT75.0038.2045.5050.500.00--6201.27%
MSA200619C000800002019-10-24 1:04PM EDT80.0030.8541.0046.000.00--9188.70%
MSA200619C000850002019-10-23 2:50PM EDT85.0028.9836.0041.000.00--4168.41%
MSA200619C001000002020-04-30 10:57AM EDT100.0015.0014.5024.300.00-3350.73%
MSA200619C001200002020-04-30 10:00AM EDT120.002.250.009.900.00-2391.33%
MSA200619C001250002020-05-21 3:46PM EDT125.001.800.104.900.00-1264.72%
MSA200619C001300002020-05-18 12:06PM EDT130.001.000.000.000.00-126.25%
MSA200619C001350002020-01-16 3:36PM EDT135.009.0310.6011.900.00-11150.49%
MSA200619C001400002020-02-27 11:45AM EDT140.001.400.005.200.00-4078.61%
MSA200619C001450002020-03-27 4:52AM EDT145.002.500.058.300.00-136106.35%
MSA200619C001500002019-10-25 11:20AM EDT150.001.801.001.500.00-101277.37%
MSA200619C001550002020-02-20 12:29PM EDT155.000.800.505.500.00-125110.67%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSA200619P000700002020-03-26 3:51PM EDT70.002.500.0010.000.00-12240.94%
MSA200619P000950002020-03-31 11:17AM EDT95.006.000.554.200.00-1399.90%
MSA200619P001000002020-03-09 11:04AM EDT100.002.903.5013.000.00--0153.65%
MSA200619P001050002020-03-16 3:30PM EDT105.0014.005.1014.000.00-11145.92%
MSA200619P001150002020-03-17 11:12AM EDT115.0018.4310.5020.300.00--1155.47%
MSA200619P001250002020-03-27 5:52AM EDT125.004.9028.1038.000.00-20260.61%
MSA200619P001400002019-10-23 3:01PM EDT140.0028.7419.1020.400.00--150.00%
MSA200619P001600002019-10-23 3:01PM EDT160.0047.9135.0040.000.00--90.00%