MTG - MGIC Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTG190920C000070002019-06-05 3:33PM EDT7.007.236.657.200.00--81760.94%
MTG190920C000100002019-09-09 1:08PM EDT10.002.702.724.650.00-20375.39%
MTG190920C000110002019-08-27 10:05AM EDT11.001.501.952.780.00-2518212.89%
MTG190920C000120002019-09-13 3:09PM EDT12.000.690.981.320.00-131,83991.41%
MTG190920C000130002019-09-16 2:44PM EDT13.000.170.140.20+0.02+13.33%201,39734.77%
MTG190920C000140002019-09-12 11:12AM EDT14.000.040.000.040.00-22,14055.47%
MTG190920C000150002019-08-02 10:28AM EDT15.000.030.000.100.00-81,95995.31%
MTG190920C000160002019-07-16 9:31AM EDT16.000.050.000.260.00-10160.94%
MTG190920C000170002019-06-07 11:04AM EDT17.000.160.020.250.00--1,100194.53%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTG190920P000080002019-05-30 3:29PM EDT8.000.120.030.130.00-2202,194298.44%
MTG190920P000100002019-06-07 11:04AM EDT10.000.260.050.110.00-10231181.25%
MTG190920P000110002019-08-16 11:08AM EDT11.000.100.000.020.00-450481.25%
MTG190920P000120002019-09-03 10:34AM EDT12.000.080.000.040.00-5291851.56%
MTG190920P000130002019-09-16 2:34PM EDT13.000.150.120.17-0.24-61.54%1570933.20%
MTG190920P000140002019-09-04 2:07PM EDT14.001.400.601.610.00-41481.25%
MTG190920P000150002019-09-04 1:45PM EDT15.002.400.672.580.00-20234.77%
MTG190920P000160002019-08-23 10:18AM EDT16.003.302.423.150.00-10174.22%