MTW - The Manitowoc Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTW180921C000170002018-03-15 5:01PM EDT17.0013.809.9010.50+13.80+100.00%11304.20%
MTW180921C000180002018-03-10 12:52AM EDT18.0011.008.909.30+11.00+100.00%44272.85%
MTW180921C000190002018-08-17 11:46PM EDT19.003.893.904.10-1.45-49.15%43556.25%
MTW180921C000200002018-05-24 11:19AM EDT20.007.407.207.60+7.40+100.00%122236.52%
MTW180921C000220002018-08-15 2:45PM EDT22.000.941.551.700.00-110348.34%
MTW180921C000230002018-08-17 12:29PM EDT23.001.001.001.15+0.05+5.26%447746.53%
MTW180921C000240002018-08-17 3:40PM EDT24.000.700.650.80+0.05+7.69%1716847.75%
MTW180921C000250002018-08-17 12:00PM EDT25.000.350.400.50-0.05-12.50%17546.78%
MTW180921C000260002018-08-16 2:26PM EDT26.000.250.200.300.00-618446.19%
MTW180921C000270002018-08-17 1:38PM EDT27.000.100.100.20-0.08-44.44%53,50247.66%
MTW180921C000280002018-08-09 12:49PM EDT28.000.200.100.200.00-48350.59%
MTW180921C000290002018-08-01 2:12PM EDT29.000.430.450.550.00-116379.88%
MTW180921C000300002018-08-09 12:19PM EDT30.000.050.000.100.00-836650.00%
MTW180921C000310002018-08-17 11:38AM EDT31.000.030.000.10-0.03-50.00%56454.69%
MTW180921C000320002018-08-17 11:38AM EDT32.000.010.000.05-0.39-97.50%205253.13%
MTW180921C000330002018-08-08 11:08AM EDT33.000.030.000.050.00-23857.03%
MTW180921C000340002018-08-07 10:03AM EDT34.000.100.000.100.00-11467.58%
MTW180921C000350002018-08-07 9:56AM EDT35.000.050.000.050.00-111264.84%
MTW180921C000360002018-04-05 1:43PM EDT36.001.550.050.15+1.55+100.00%1484.38%
MTW180921C000380002018-05-17 10:57AM EDT38.000.250.200.10+0.25+100.00%2899.02%
MTW180921C000390002018-02-24 12:51AM EDT39.000.300.100.05+0.30+100.00%7791.02%
MTW180921C000400002018-03-10 12:52AM EDT40.001.200.600.05+1.20+100.00%1111124.90%
MTW180921C000410002018-02-14 3:03PM EDT41.002.820.600.10+2.82+100.00%3021130.96%
MTW180921C000420002018-01-30 3:40PM EDT42.006.064.100.05+6.06+100.00%19228.13%
MTW180921C000430002018-07-12 3:24PM EDT43.000.100.000.05+0.10+100.00%3889.06%
MTW180921C000450002018-05-07 3:12PM EDT45.000.090.000.05+0.09+100.00%5994.53%
MTW180921C000500002018-02-03 12:54AM EDT50.002.602.100.05+2.60+100.00%11211.62%
MTW180921C000550002018-02-06 11:32AM EDT55.000.950.550.05+0.95+100.00%36169.92%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTW180921P000140002018-03-06 7:43PM EDT14.000.250.200.10+0.25+100.00%22105.08%
MTW180921P000150002018-08-03 10:48AM EDT15.000.050.100.10-0.05-50.00%121284.77%
MTW180921P000160002018-04-20 11:50PM EDT16.000.250.200.15+0.25+100.00%5583.59%
MTW180921P000180002018-08-16 11:00AM EDT18.000.200.050.150.00-12352.73%
MTW180921P000190002018-08-16 11:00AM EDT19.000.300.150.250.00-21351.86%
MTW180921P000200002018-08-17 12:02PM EDT20.000.370.250.35-0.08-17.78%56250.00%
MTW180921P000210002018-08-17 11:15AM EDT21.000.600.500.60-0.01-1.64%2011049.12%
MTW180921P000220002018-08-17 2:07PM EDT22.000.920.800.90-0.18-16.36%315146.09%
MTW180921P000230002018-08-17 12:02PM EDT23.001.381.301.40+0.03+2.22%516446.19%
MTW180921P000240002018-08-17 2:21PM EDT24.001.971.852.00+0.47+31.33%1011645.41%
MTW180921P000250002018-08-16 2:03PM EDT25.002.922.552.800.00-323348.54%
MTW180921P000260002018-08-10 2:01PM EDT26.003.453.203.60+0.92+36.36%310948.34%
MTW180921P000270002018-08-15 1:37PM EDT27.005.254.204.600.00-108056.35%
MTW180921P000280002018-08-08 10:54AM EDT28.004.704.805.500.00-108957.32%
MTW180921P000290002018-05-25 11:55PM EDT29.004.383.103.40+4.38+100.00%10100.00%
MTW180921P000300002018-08-10 11:58AM EDT30.006.906.907.30+2.80+68.29%203648.05%
MTW180921P000310002018-02-03 12:54AM EDT31.002.984.504.80+2.98+100.00%20200.00%
MTW180921P000320002018-08-07 10:39AM EDT32.006.408.409.500.00-20681.15%
MTW180921P000340002018-08-08 2:37PM EDT34.0010.6010.6011.500.00-1291.21%
MTW180921P000350002018-06-06 9:58AM EDT35.007.908.008.30+7.90+100.00%5120.00%
MTW180921P000360002018-02-28 4:28PM EDT36.007.908.909.40+7.90+100.00%80330.00%
MTW180921P000380002018-05-30 10:16AM EDT38.0012.0210.9011.30+12.02+100.00%1110.00%
MTW180921P000390002018-03-03 12:47AM EDT39.009.2611.8012.30+9.26+100.00%10100.00%
MTW180921P000420002018-03-03 12:47AM EDT42.0011.8014.8015.40+11.80+100.00%110.00%