NOV - National Oilwell Varco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOV171222C000300002017-11-29 10:50AM EST30.002.172.632.89-0.15-6.47%8110.00%
NOV171222C000310002017-12-13 11:34AM EST31.001.731.902.190.00-33045.70%
NOV171222C000315002017-11-30 9:31AM EST31.501.802.622.740.00-6030108.69%
NOV171222C000320002017-12-05 10:31AM EST32.001.750.830.94-0.05-2.78%2230.00%
NOV171222C000325002017-12-15 1:01PM EST32.500.730.720.81+0.31+73.81%293428.52%
NOV171222C000330002017-12-15 3:53PM EST33.000.400.420.50-0.34-45.95%821927.74%
NOV171222C000335002017-12-15 3:57PM EST33.500.200.200.26+0.12+150.00%1111126.17%
NOV171222C000340002017-12-13 10:33AM EST34.000.180.090.130.00-226326.37%
NOV171222C000345002017-12-15 3:53PM EST34.500.040.030.08-0.13-76.47%21429.10%
NOV171222C000350002017-12-04 3:40PM EST35.000.440.360.44+0.19+76.00%24663.87%
NOV171222C000355002017-11-29 3:27PM EST35.500.110.040.14-0.82-88.17%3849.22%
NOV171222C000360002017-11-27 11:39AM EST36.000.050.010.05-0.22-81.48%42842.97%
NOV171222C000365002017-11-03 10:53PM EST36.500.260.230.390.00-2079.30%
NOV171222C000370002017-11-10 11:54PM EST37.000.400.110.270.00-9973.83%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOV171222P000300002017-12-08 2:47PM EST30.000.060.030.10-0.24-80.00%300751.56%
NOV171222P000305002017-11-24 12:51PM EST30.500.470.390.460.00-5582.03%
NOV171222P000310002017-12-13 11:34AM EST31.000.110.000.040.00-51533.59%
NOV171222P000315002017-12-14 12:15PM EST31.500.200.020.050.00-103128.32%
NOV171222P000320002017-12-15 11:20AM EST32.000.120.070.12-0.17-58.62%1016228.32%
NOV171222P000325002017-12-15 11:55AM EST32.500.240.170.23-0.07-22.58%11927.25%
NOV171222P000330002017-12-14 9:40AM EST33.000.720.350.430.00-1827.15%
NOV171222P000335002017-12-15 12:00PM EST33.500.740.640.72-0.04-5.13%26527.44%
NOV171222P000340002017-12-04 12:52PM EST34.000.570.780.89-1.75-75.43%130.00%
NOV171222P000345002017-11-30 9:48AM EST34.501.591.031.150.00-690.00%
NOV171222P000350002017-12-14 11:35AM EST35.002.661.742.030.00-124336.91%
NOV171222P000355002017-11-10 11:55PM EST35.501.522.362.570.00-4448.05%