MTG - MGIC Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTG200117C000050002019-06-10 12:00AM EDT5.005.007.0010.000.00-010176.76%
MTG200117C000080002019-06-24 2:19PM EDT8.005.695.506.150.00-0149120.22%
MTG200117C000090002019-06-28 9:30AM EDT9.004.453.704.100.00-21056.15%
MTG200117C000100002019-08-02 10:40AM EDT10.002.700.000.000.00-1000.00%
MTG200117C000110002019-07-30 2:19PM EDT11.002.400.000.000.00-300.00%
MTG200117C000120002019-07-16 1:47PM EDT12.002.121.061.290.00-5031.93%
MTG200117C000130002019-08-19 11:08AM EDT13.000.700.000.000.00-601.56%
MTG200117C000140002019-07-25 9:30AM EDT14.000.940.000.000.00-106.25%
MTG200117C000150002019-08-12 10:09AM EDT15.000.300.000.000.00-306.25%
MTG200117C000160002019-06-21 12:11PM EDT16.000.420.240.340.00-38740.33%
MTG200117C000170002019-06-07 11:04AM EDT17.000.500.110.370.00-521847.51%
MTG200117C000200002019-06-10 12:00AM EDT20.000.080.000.130.00-02647.46%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTG200117P000050002019-06-07 11:04AM EDT5.000.100.000.100.00-3132977.73%
MTG200117P000060002019-07-22 3:49PM EDT6.000.050.000.000.00--025.00%
MTG200117P000080002019-06-07 11:19AM EDT8.000.230.000.550.00-5052,10063.28%
MTG200117P000090002019-06-21 9:46AM EDT9.000.200.120.210.00-1,0013,04346.29%
MTG200117P000100002019-06-04 10:25AM EDT10.000.300.070.250.00-9530137.31%
MTG200117P000120002019-07-30 3:47PM EDT12.000.920.000.000.00-201.56%
MTG200117P000130002019-08-07 3:38PM EDT13.001.450.000.000.00-100.00%
MTG200117P000140002019-06-21 10:27AM EDT14.001.311.341.560.00-78915.63%
MTG200117P000150002019-08-07 3:39PM EDT15.002.590.000.000.00-100.00%
MTG200117P000170002019-06-27 11:02AM EDT17.004.233.504.550.00-1031.06%
MTG200117P000200002019-06-07 11:04AM EDT20.005.255.706.450.00--00.00%