MTW - The Manitowoc Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTW180615C000070002017-11-11 12:57AM EDT7.003.403.303.500.00-110.00%
MTW180615C000080002017-11-01 1:06PM EDT8.002.672.702.850.00-5130.00%
MTW180615C000090002017-11-14 12:28PM EDT9.001.951.852.000.00-3760.00%
MTW180615C000100002017-11-17 4:20PM EDT10.001.431.351.50-0.13-8.33%8170.00%
MTW180615C000110002017-11-09 4:53PM EDT11.001.101.051.200.00-6520.00%
MTW180615C000120002017-10-31 1:29PM EDT12.000.650.750.900.00-5220.00%
MTW180615C000130002017-11-11 12:57AM EDT13.000.600.550.650.00-20200.00%
MTW180615C000140002017-11-13 3:19PM EDT14.000.400.300.400.00-10130.00%
MTW180615C000240002018-05-11 2:41PM EDT24.001.631.651.80-0.65-28.51%110.00%
MTW180615C000250002018-05-18 12:04PM EDT25.002.502.502.70+0.39+18.48%105351.17%
MTW180615C000260002018-05-18 2:11PM EDT26.001.851.751.90+0.70+60.87%24945.41%
MTW180615C000270002018-05-18 10:17AM EDT27.001.201.151.25+0.10+9.09%44541.85%
MTW180615C000280002018-05-18 3:40PM EDT28.000.750.700.80+0.31+70.45%55740.97%
MTW180615C000290002018-05-18 11:23AM EDT29.000.450.400.50+0.20+80.00%162441.07%
MTW180615C000300002018-05-18 3:46PM EDT30.000.250.200.30+0.10+66.67%17041.21%
MTW180615C000310002018-05-01 11:06AM EDT31.000.180.100.250.00-204746.29%
MTW180615C000320002018-05-07 11:06AM EDT32.000.100.000.100.00-20122341.99%
MTW180615C000330002018-05-17 10:47AM EDT33.000.030.000.050.00-17141.60%
MTW180615C000340002018-04-24 1:19PM EDT34.000.200.000.200.00-203853.13%
MTW180615C000350002018-05-14 11:11AM EDT35.000.050.000.05-0.30-85.71%22351.17%
MTW180615C000360002018-02-28 12:07PM EDT36.001.400.451.000.00-2030106.06%
MTW180615C000370002018-03-23 3:39PM EDT37.000.500.300.50-0.26-34.21%1693.55%
MTW180615C000380002018-04-16 1:48PM EDT38.000.150.050.150.00-210472.46%
MTW180615C000390002018-02-14 4:16PM EDT39.002.350.000.650.00-101598.83%
MTW180615C000400002018-05-02 9:51AM EDT40.000.030.000.100.00-22171.88%
MTW180615C000410002018-03-06 12:07PM EDT41.000.200.050.350.00-5197.07%
MTW180615C000420002018-01-25 10:39AM EDT42.004.990.000.000.00-1550.00%
MTW180615C000430002018-02-12 1:39PM EDT43.001.300.000.300.00-312999.61%
MTW180615C000440002018-01-23 3:31PM EDT44.003.204.705.000.00-24314.99%
MTW180615C000450002018-03-21 12:56PM EDT45.000.060.000.200.00-22599.61%
MTW180615C000470002017-12-04 5:21PM EDT47.003.593.203.900.00-20284.28%
MTW180615C000480002018-01-06 12:52AM EDT48.002.051.751.900.00-11221.00%
MTW180615C000490002018-01-23 4:55PM EDT49.001.802.703.100.00-11269.29%
MTW180615C000500002018-03-15 3:49PM EDT50.000.050.000.150.00-226110.94%
MTW180615C000550002018-03-26 10:23AM EDT55.000.050.000.100.00-16117.58%
MTW180615C000600002018-03-06 1:53PM EDT60.000.050.000.100.00-519129.69%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTW180615P000070002017-10-27 11:48PM EDT7.000.500.450.550.00-55372.27%
MTW180615P000080002017-11-11 12:57AM EDT8.000.550.600.700.00-33362.50%
MTW180615P000090002017-11-17 10:30AM EDT9.001.001.001.10-0.27-21.26%108382.81%
MTW180615P000110002017-11-03 11:55PM EDT11.002.032.002.100.00-1010415.04%
MTW180615P000190002018-04-20 11:50PM EDT19.000.180.050.150.00-1180.47%
MTW180615P000200002018-05-14 3:31PM EDT20.000.200.100.20-0.05-20.00%2277.34%
MTW180615P000210002018-05-16 1:07PM EDT21.000.200.000.100.00-31053.52%
MTW180615P000220002018-05-16 3:23PM EDT22.000.250.050.150.00-61952.15%
MTW180615P000230002018-05-16 12:45PM EDT23.000.400.100.200.00-54351.76%
MTW180615P000240002018-05-16 3:31PM EDT24.000.550.200.300.00-56047.95%
MTW180615P000250002018-05-18 3:35PM EDT25.000.460.400.50-0.39-45.88%86346.29%
MTW180615P000260002018-05-16 12:58PM EDT26.001.300.600.750.00-22443.16%
MTW180615P000270002018-05-16 9:34AM EDT27.002.001.001.150.00-31741.50%
MTW180615P000280002018-05-08 9:36AM EDT28.001.653.403.700.00-1061105.18%
MTW180615P000290002018-05-08 9:36AM EDT29.002.204.304.800.00-1129118.16%
MTW180615P000300002018-05-08 9:36AM EDT30.002.905.005.800.00-1023124.61%
MTW180615P000310002018-04-17 2:52PM EDT31.003.103.103.300.00-1100.00%
MTW180615P000320002018-02-24 12:51AM EDT32.002.974.705.200.00-5555.86%
MTW180615P000330002018-03-16 10:51AM EDT33.004.505.506.100.00-21455.66%
MTW180615P000340002018-05-09 1:51PM EDT34.009.708.309.800.00-230150.10%
MTW180615P000350002018-03-20 3:54PM EDT35.006.407.007.700.00-7160.00%
MTW180615P000360002018-03-02 3:28PM EDT36.009.207.508.600.00-1170.00%
MTW180615P000370002018-02-17 12:48AM EDT37.005.908.309.600.00-1260.00%
MTW180615P000380002018-05-10 11:46AM EDT38.0012.9012.4014.100.00-132187.30%
MTW180615P000390002018-01-27 12:55AM EDT39.003.702.652.900.00-110.00%
MTW180615P000400002018-03-12 9:38AM EDT40.0010.309.8013.000.00-13179.49%
MTW180615P000410002018-02-12 3:22PM EDT41.008.1012.0013.300.00-1430.00%
MTW180615P000420002018-02-17 12:48AM EDT42.008.5812.5014.400.00-110.00%
MTW180615P000430002018-03-10 12:52AM EDT43.0014.9012.8015.300.00-110.00%
MTW180615P000450002018-04-24 3:45PM EDT45.0019.1019.4020.100.00-100207.52%
MTW180615P000460002018-02-02 4:55PM EDT46.0010.0010.0010.40+0.70+7.53%110.00%
MTW180615P000600002018-03-10 12:52AM EDT60.0030.3030.2032.900.00-110.00%