MSM - MSC Industrial Direct Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSM190920C000650002019-07-15 9:57AM EDT65.006.603.604.400.00-2028.81%
MSM190920C000700002019-08-15 10:06AM EDT70.001.001.401.65-0.04-3.85%69028.22%
MSM190920C000750002019-08-16 11:51AM EDT75.000.290.250.350.00-52826.20%
MSM190920C000800002019-08-05 3:08PM EDT80.000.060.000.750.00-11447.31%
MSM190920C000850002019-07-11 10:07AM EDT85.000.160.000.850.00-2750.68%
MSM190920C000900002019-07-29 10:05AM EDT90.000.100.000.750.00-12158.55%
MSM190920C000950002019-07-09 9:30AM EDT95.000.050.001.300.00-1875.83%
MSM190920C001000002019-06-07 11:03AM EDT100.000.700.550.600.00-3381.93%
MSM190920C001100002019-06-10 12:13AM EDT110.000.750.350.750.00-2295.80%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSM190920P000550002019-07-12 9:44AM EDT55.000.130.200.300.00-4049.12%
MSM190920P000600002019-08-14 12:58PM EDT60.000.950.300.400.00-913135.89%
MSM190920P000650002019-08-16 10:18AM EDT65.001.300.951.15-0.55-29.73%129730.57%
MSM190920P000700002019-08-16 3:09PM EDT70.003.202.903.20-1.20-27.27%531427.25%
MSM190920P000750002019-08-12 11:42AM EDT75.007.806.607.100.00-415828.76%
MSM190920P000800002019-06-07 11:03AM EDT80.005.607.308.000.00-1500.00%
MSM190920P000850002019-07-24 12:45PM EDT85.0012.7514.1019.000.00-3087.52%