MTG - MGIC Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTG190621C000050002019-06-07 11:04AM EDT5.008.706.7511.100.00-10743.75%
MTG190621C000090002019-06-04 3:32PM EDT9.005.033.855.850.00-24842.97%
MTG190621C000100002019-06-07 11:04AM EDT10.003.973.655.050.00-15514.06%
MTG190621C000110002019-06-07 11:04AM EDT11.002.901.723.800.00-1105565.63%
MTG190621C000120002019-06-04 12:53PM EDT12.002.141.102.960.00-10237197.66%
MTG190621C000130002019-06-19 1:56PM EDT13.000.840.800.94-0.33-28.21%21,55286.72%
MTG190621C000140002019-06-18 1:54PM EDT14.000.090.040.090.00-45,00835.55%
MTG190621C000150002019-06-17 12:26PM EDT15.000.010.000.020.00-74,40359.38%
MTG190621C000160002019-06-07 11:04AM EDT16.000.120.000.220.00-2821,303165.63%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTG190621P000050002019-06-10 12:00AM EDT5.000.050.000.040.00-1232637.50%
MTG190621P000060002019-06-07 11:04AM EDT6.000.030.000.060.00-524705562.50%
MTG190621P000080002019-06-07 11:04AM EDT8.000.080.000.210.00-2020489.06%
MTG190621P000090002019-06-07 11:04AM EDT9.000.070.000.390.00-27468.75%
MTG190621P000100002019-06-07 11:04AM EDT10.000.150.030.020.00-1,5002,265237.50%
MTG190621P000110002019-06-07 11:04AM EDT11.000.050.000.020.00-601876150.00%
MTG190621P000120002019-06-07 11:04AM EDT12.000.050.000.020.00-1494100.00%
MTG190621P000130002019-05-30 10:49AM EDT13.000.230.000.030.00-11,12256.25%
MTG190621P000140002019-06-19 9:30AM EDT14.000.260.150.22-0.06-18.75%121435.55%
MTG190621P000150002019-05-30 10:18AM EDT15.001.090.262.480.00--1153.91%
MTG190621P000160002019-05-30 10:18AM EDT16.001.991.023.550.00---184.38%
MTG190621P000190002019-06-07 11:04AM EDT19.005.104.206.400.00--0323.44%