NOV - National Oilwell Varco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOV190719C000170002019-06-03 12:10AM EDT17.004.824.754.850.00--1451.56%
NOV190719C000180002019-07-01 10:20AM EDT18.005.002.682.890.00-10122.66%
NOV190719C000190002019-07-01 9:30AM EDT19.003.801.441.810.00-7094.53%
NOV190719C000200002019-07-18 3:50PM EDT20.000.710.740.77-0.11-13.41%27039.06%
NOV190719C000205002019-07-18 2:15PM EDT20.500.220.290.30-1.96-89.91%3024.61%
NOV190719C000210002019-07-18 3:02PM EDT21.000.050.050.08-0.19-79.17%29029.30%
NOV190719C000215002019-07-18 11:43AM EDT21.500.010.000.03-0.09-90.00%1038.28%
NOV190719C000220002019-07-18 11:23AM EDT22.000.030.000.05-0.07-70.00%14053.13%
NOV190719C000225002019-07-16 3:20PM EDT22.500.020.000.030.00-12062.50%
NOV190719C000230002019-07-16 2:46PM EDT23.000.020.000.010.00-20,000062.50%
NOV190719C000235002019-07-10 3:42PM EDT23.500.050.000.020.00-170081.25%
NOV190719C000240002019-07-15 9:30AM EDT24.000.050.000.040.00-10104.69%
NOV190719C000250002019-07-09 11:17AM EDT25.000.020.000.040.00-210128.13%
NOV190719C000260002019-07-15 3:59PM EDT26.000.020.000.030.00-20143.75%
NOV190719C000270002019-06-21 9:42AM EDT27.000.020.000.010.00-10143.75%
NOV190719C000280002019-06-04 9:34AM EDT28.000.040.000.030.00-55181.25%
NOV190719C000290002019-05-23 3:31PM EDT29.000.040.000.050.00--1215.63%
NOV190719C000300002019-05-31 2:27PM EDT30.000.020.000.040.00-11225.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOV190719P000160002019-06-17 12:04AM EDT16.000.090.000.000.00--050.00%
NOV190719P000170002019-07-18 1:19PM EDT17.000.010.000.02-0.04-80.00%20125.00%
NOV190719P000175002019-06-25 9:30AM EDT17.500.060.000.030.00--0115.63%
NOV190719P000180002019-07-18 11:29AM EDT18.000.020.000.030.00-3099.22%
NOV190719P000185002019-06-27 3:58PM EDT18.500.090.000.030.00-1082.81%
NOV190719P000190002019-07-12 10:13AM EDT19.000.020.000.030.00-1067.19%
NOV190719P000195002019-07-05 9:41AM EDT19.500.040.000.030.00-5050.00%
NOV190719P000200002019-07-18 10:25AM EDT20.000.040.000.030.00-30039.06%
NOV190719P000205002019-07-18 11:15AM EDT20.500.160.070.09+0.04+33.33%3030.47%
NOV190719P000210002019-07-18 3:05PM EDT21.000.370.310.340.00-8029.30%
NOV190719P000215002019-07-18 10:51AM EDT21.500.940.740.79+0.14+17.50%1038.28%
NOV190719P000220002019-07-18 3:59PM EDT22.001.241.241.29+0.22+21.57%8055.47%
NOV190719P000225002019-07-18 9:36AM EDT22.501.951.751.77+0.96+96.97%1057.81%
NOV190719P000230002019-07-10 3:45PM EDT23.001.022.222.360.00-1085.94%
NOV190719P000235002019-07-01 3:19PM EDT23.501.442.512.970.00--0163.67%
NOV190719P000240002019-07-09 10:02AM EDT24.002.363.203.350.00-2099.22%
NOV190719P000250002019-06-06 2:26PM EDT25.004.453.053.150.00-990.00%
NOV190719P000260002019-06-18 3:42PM EDT26.005.355.005.350.00-40197.66%