NEU - NewMarket Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEU190920C003450002019-06-07 11:01AM EDT345.0079.6054.0059.000.00--00.00%
NEU190920C003650002019-08-01 9:34AM EDT365.0074.50102.00106.500.00--053.15%
NEU190920C003750002019-07-26 9:53AM EDT375.0046.4092.0096.500.00-5062.31%
NEU190920C003950002019-08-07 3:07PM EDT395.0052.0472.0077.000.00-1153.11%
NEU190920C004000002019-08-07 3:07PM EDT400.0047.5667.0071.900.00-1049.84%
NEU190920C004100002019-06-07 9:48AM EDT410.0020.308.7013.600.00-110.00%
NEU190920C004200002019-07-29 10:15AM EDT420.0018.5047.5052.000.00-3238.76%
NEU190920C004250002019-06-10 12:05AM EDT425.0027.803.508.000.00-72720.00%
NEU190920C004450002019-06-07 11:01AM EDT445.0010.001.505.000.00-100.00%
NEU190920C004500002019-06-07 11:01AM EDT450.0010.701.005.000.00-3000.00%
NEU190920C004550002019-06-10 12:05AM EDT455.009.700.604.800.00-110.00%
NEU190920C004650002019-08-01 10:01AM EDT465.009.7010.8015.000.00-25125.97%
NEU190920C004700002019-08-01 10:55AM EDT470.0014.009.3014.000.00-102028.80%
NEU190920C004750002019-08-23 2:31PM EDT475.007.906.309.00-3.00-27.52%17123.29%
NEU190920C004900002019-06-10 12:05AM EDT490.007.901.655.000.00-1124.84%
NEU190920C004950002019-06-07 11:01AM EDT495.006.700.055.000.00-1127.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEU190920P003150002019-06-10 12:05AM EDT315.005.700.005.000.00-1191.89%
NEU190920P003750002019-06-07 11:01AM EDT375.005.804.609.500.00--177.67%
NEU190920P004300002019-08-14 11:32AM EDT430.002.750.000.000.00-146.25%
NEU190920P004450002019-07-25 9:49AM EDT445.0029.900.005.900.00-1629.05%
NEU190920P004600002019-08-06 3:03PM EDT460.0022.600.000.000.00-111.56%
NEU190920P004850002019-07-02 9:33AM EDT485.0085.1036.3041.000.00--055.97%
NEU190920P004900002019-08-05 12:03AM EDT490.0047.5022.9027.500.00--126.27%
NEU190920P004950002019-07-01 1:39PM EDT495.0095.680.000.000.00--00.00%