MTW - The Manitowoc Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTW180316C000050002017-10-06 10:55PM EST5.004.133.904.200.00-20200.00%
MTW180316C000060002017-10-19 9:08AM EST6.003.023.103.300.00-5280.00%
MTW180316C000070002017-11-07 9:44AM EST7.003.003.103.300.00-11470.00%
MTW180316C000080002017-11-17 3:18PM EST8.002.192.152.30-0.06-2.67%54120.00%
MTW180316C000090002017-11-17 10:03AM EST9.001.481.451.60-0.27-15.43%106380.00%
MTW180316C000100002017-11-17 11:52AM EST10.001.050.951.05+0.09+9.37%716380.00%
MTW180316C000110002017-11-16 3:16PM EST11.000.550.550.700.00-32150.00%
MTW180316C000120002017-10-17 2:13PM EST12.000.300.200.350.00-190.00%
MTW180316C000130002017-10-12 8:51AM EST13.000.250.150.250.00-15180.00%
MTW180316C000140002017-11-10 11:57PM EST14.000.150.100.200.00-330.00%
MTW180316C000290002017-11-29 4:24PM EST29.0010.9010.8011.200.00-20260.99%
MTW180316C000300002018-02-16 11:48PM EST30.005.003.904.500.00-3355.81%
MTW180316C000330002018-02-16 11:48PM EST33.003.102.102.250.00-1152.64%
MTW180316C000340002018-02-16 3:58PM EST34.001.601.551.70-0.40-20.00%23850.68%
MTW180316C000350002018-02-16 3:46PM EST35.001.201.101.25-0.65-35.14%663051.27%
MTW180316C000360002018-02-16 3:47PM EST36.000.800.750.90-0.54-40.30%368950.29%
MTW180316C000370002018-02-16 11:38AM EST37.001.050.500.65+0.05+5.00%414650.20%
MTW180316C000380002018-02-16 3:47PM EST38.000.350.350.50-0.35-50.00%2511551.71%
MTW180316C000390002017-11-27 3:00PM EST39.004.304.004.40+0.13+3.12%126171.34%
MTW180316C000400002018-02-15 9:42AM EST40.000.350.100.200.00-2313248.83%
MTW180316C000410002018-02-08 1:56PM EST41.001.400.150.750.00-154067.38%
MTW180316C000420002018-02-08 9:55AM EST42.000.850.000.650.00-512866.21%
MTW180316C000430002018-02-05 11:55AM EST43.000.750.000.700.00-136772.46%
MTW180316C000440002018-02-12 9:34AM EST44.000.650.000.100.00-12451.56%
MTW180316C000450002018-02-09 3:40PM EST45.000.050.000.050.00-3754950.00%
MTW180316C000460002018-02-07 12:27PM EST46.000.230.000.700.00-153985.94%
MTW180316C000470002018-01-16 2:01PM EST47.000.710.500.800.00-1021106.35%
MTW180316C000480002018-01-23 2:32PM EST48.000.551.201.450.00-111139.26%
MTW180316C000490002018-01-02 12:57PM EST49.000.650.400.500.00-19104.10%
MTW180316C000500002018-01-24 1:24PM EST50.000.360.750.950.00-816128.61%
MTW180316C000550002018-01-26 3:38PM EST55.000.300.200.35+0.20+200.00%35113.09%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTW180316P000010002017-10-06 10:55PM EST1.000.040.000.050.00-88568.75%
MTW180316P000040002017-08-11 4:12PM EST4.000.100.050.150.00-2020403.13%
MTW180316P000050002017-09-01 1:23PM EST5.000.180.150.25-0.07-28.00%623406.25%
MTW180316P000060002017-09-22 8:54AM EST6.000.250.200.30-0.10-28.57%10026382.81%
MTW180316P000070002017-11-17 3:38PM EST7.000.200.150.25-0.05-20.00%25357333.59%
MTW180316P000080002017-11-09 2:40PM EST8.000.450.300.450.00-7169348.44%
MTW180316P000090002017-10-26 12:27PM EST9.001.100.901.000.00-489408.98%
MTW180316P000100002017-10-25 11:33AM EST10.001.701.401.550.00-115436.13%
MTW180316P000110002017-09-01 11:04AM EST11.003.132.352.500.00-60490.63%
MTW180316P000120002017-10-02 2:14PM EST12.003.203.103.400.00-1041521.29%
MTW180316P000250002018-02-12 10:09AM EST25.000.250.000.150.00-1262.50%
MTW180316P000270002017-12-08 11:55PM EST27.000.310.300.400.00-8070.90%
MTW180316P000280002018-02-06 9:35AM EST28.000.400.000.000.00-202012.50%
MTW180316P000290002018-02-06 9:35AM EST29.000.500.000.000.00-202012.50%
MTW180316P000300002018-02-16 3:47PM EST30.000.550.550.70-0.15-21.43%21056.45%
MTW180316P000310002018-02-13 11:16AM EST31.000.950.800.900.00-55254.35%
MTW180316P000320002018-02-16 3:40PM EST32.001.101.001.20+0.25+29.41%39151.12%
MTW180316P000330002018-02-16 3:29PM EST33.001.401.401.60-0.20-12.50%82850.24%
MTW180316P000340002018-02-16 3:47PM EST34.001.881.802.05-0.12-6.00%414351.12%
MTW180316P000350002018-02-16 2:26PM EST35.002.352.352.60+0.90+62.07%163749.56%
MTW180316P000360002018-02-15 3:05PM EST36.002.132.903.300.00-17650.00%
MTW180316P000370002018-02-13 9:31AM EST37.004.153.604.300.00-63058.25%
MTW180316P000380002018-02-13 1:37PM EST38.004.534.604.900.00-505751.32%
MTW180316P000390002018-02-14 9:33AM EST39.005.855.205.700.00-27548.63%
MTW180316P000400002018-01-31 3:08PM EST40.002.974.004.400.00-2410.00%
MTW180316P000410002018-01-25 9:55AM EST41.002.251.701.900.00-250.00%
MTW180316P000420002018-02-16 1:22PM EST42.007.588.108.70+3.78+99.47%12164.26%
MTW180316P000430002018-02-02 11:54PM EST43.004.206.106.800.00-110.00%
MTW180316P000440002018-02-09 9:34AM EST44.009.007.7010.00+4.20+87.50%755540.00%
MTW180316P000450002018-02-07 1:16PM EST45.008.508.0011.000.00-550.00%