NEU - NewMarket Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEU191220C003350002019-06-21 8:46AM EST335.0068.7080.5085.500.00-310.00%
NEU191220C003600002019-06-07 10:01AM EST360.0068.0046.5051.000.00---0.00%
NEU191220C003700002019-06-16 11:06PM EST370.0047.600.000.000.00--00.00%
NEU191220C003900002019-10-21 10:14AM EST390.0076.2098.00103.000.00-12184.00%
NEU191220C004000002019-08-01 8:50AM EST400.0051.5076.1080.900.00-1286.13%
NEU191220C004050002019-10-13 11:00PM EST405.0066.800.000.000.00--00.00%
NEU191220C004150002019-08-01 8:47AM EST415.0036.5064.7069.500.00-1186.47%
NEU191220C004200002019-07-23 8:30AM EST420.0022.7258.4063.000.00--163.87%
NEU191220C004250002019-09-09 10:41AM EST425.0050.1046.0050.500.00-100.00%
NEU191220C004300002019-07-16 9:35AM EST430.0018.6046.5051.200.00--061.08%
NEU191220C004500002019-11-14 3:12PM EST450.0055.2527.0031.500.00-34043.51%
NEU191220C004600002019-11-15 2:14PM EST460.0046.2517.5022.000.00-15035.94%
NEU191220C004650002019-11-15 10:35AM EST465.0040.2913.0017.500.00-1032.76%
NEU191220C004700002019-08-01 9:20AM EST470.0012.7023.8028.500.00-2085.77%
NEU191220C004750002019-11-11 12:07PM EST475.0024.655.309.500.00-41727.72%
NEU191220C004800002019-12-13 2:44PM EST480.005.492.857.00-17.51-76.13%1328.72%
NEU191220C004850002019-12-13 2:44PM EST485.003.470.755.00-2.54-42.26%1329.45%
NEU191220C004900002019-11-11 3:16PM EST490.0011.000.253.300.00-12029.27%
NEU191220C004950002019-11-22 11:52AM EST495.006.100.103.100.00-12034.61%
NEU191220C005000002019-11-21 1:56PM EST500.007.600.002.550.00-11337.37%
NEU191220C005050002019-11-22 11:52AM EST505.003.000.005.000.00-12056.19%
NEU191220C005100002019-11-06 3:24PM EST510.004.800.203.600.00-92954.14%
NEU191220C005250002019-11-11 1:54PM EST525.002.600.005.000.00-2061.41%
NEU191220C005300002019-11-11 1:54PM EST530.002.410.005.000.00-2165.80%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEU191220P003600002019-06-19 1:25PM EST360.0010.504.509.000.00--1197.97%
NEU191220P003700002019-10-27 11:12PM EST370.001.30-5.000.00--1168.04%
NEU191220P003800002019-09-15 11:02PM EST380.003.100.005.000.00--2128.74%
NEU191220P004250002019-06-07 10:31AM EST425.0025.2035.6040.500.00--1268.04%
NEU191220P004400002019-06-07 10:31AM EST440.0032.1046.5050.500.00--1284.66%
NEU191220P004500002019-06-07 10:31AM EST450.0037.6054.5058.700.00--3298.55%
NEU191220P004550002019-09-12 10:52AM EST455.0020.9014.0018.500.00-112112.57%
NEU191220P004650002019-09-24 2:40PM EST465.0020.909.9014.000.00--176.39%
NEU191220P004750002019-09-24 9:01AM EST475.0023.2014.7017.700.00--175.98%
NEU191220P004850002019-06-27 8:32AM EST485.0088.0064.1068.500.00-10259.40%
NEU191220P004950002019-12-06 11:33AM EST495.0012.0014.0019.000.00-4138.61%
NEU191220P005200002019-07-02 8:33AM EST520.00120.1073.7077.000.00--0207.59%