NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN190315C000170002019-02-11 10:14AM EST17.009.598.609.600.00-1150.00%
NLSN190315C000230002019-02-22 11:56PM EST23.003.303.103.700.00-313155.66%
NLSN190315C000240002019-02-11 3:18PM EST24.002.752.252.800.00-12563.77%
NLSN190315C000250002019-02-22 2:36PM EST25.001.751.651.85-0.03-1.69%85,08050.00%
NLSN190315C000260002019-02-22 3:57PM EST26.001.101.101.250.00-3292,06648.15%
NLSN190315C000270002019-02-22 3:39PM EST27.000.710.700.75+0.02+2.90%1,7836,03345.02%
NLSN190315C000280002019-02-22 3:58PM EST28.000.390.350.50-0.06-13.33%101,16947.27%
NLSN190315C000290002019-02-22 10:50AM EST29.000.230.100.30-0.03-11.54%31,51447.46%
NLSN190315C000300002019-02-19 3:26PM EST30.000.100.000.250.00-1751,55153.32%
NLSN190315C000310002019-02-19 10:36AM EST31.000.070.000.100.00-63948.24%
NLSN190315C000330002019-02-11 11:43AM EST33.000.050.000.250.00-8864.06%
NLSN190315C000340002019-01-31 12:01PM EST34.000.050.000.050.00-2252.73%
NLSN190315C000360002019-02-11 10:14AM EST36.000.060.001.800.00-11138.87%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN190315P000160002019-02-11 10:14AM EST16.000.060.000.050.00-1194.53%
NLSN190315P000170002019-02-11 11:45AM EST17.000.050.000.300.00-22115.23%
NLSN190315P000180002019-02-12 9:30AM EST18.000.050.000.150.00-212188.67%
NLSN190315P000190002019-02-13 11:21AM EST19.000.090.000.350.00-1593.36%
NLSN190315P000200002019-02-20 9:32AM EST20.000.200.050.200.00-2775.00%
NLSN190315P000210002019-02-22 12:36PM EST21.000.100.100.25-0.10-50.00%39,26669.53%
NLSN190315P000220002019-02-22 2:22PM EST22.000.260.250.35-0.05-16.13%112,44368.26%
NLSN190315P000230002019-02-22 3:39PM EST23.000.440.350.45-0.01-2.22%281,23862.01%
NLSN190315P000240002019-02-22 3:58PM EST24.000.590.550.70-0.11-15.71%85,28960.06%
NLSN190315P000250002019-02-22 3:59PM EST25.000.950.801.00-0.15-13.64%1311,42756.54%
NLSN190315P000260002019-02-22 3:54PM EST26.001.401.251.45-0.15-9.68%12,19956.15%
NLSN190315P000270002019-02-21 10:03AM EST27.002.141.752.150.00-13057.32%
NLSN190315P000300002019-02-15 11:48PM EST30.004.303.904.900.00-1168.16%
NLSN190315P000360002019-02-11 10:14AM EST36.009.789.9010.900.00-11114.65%