NOV - National Oilwell Varco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOV180525C000355002018-05-07 10:43AM EDT35.504.005.005.400.00-120.00%
NOV180525C000365002018-05-08 9:53AM EDT36.502.003.954.300.00-1550.00%
NOV180525C000370002018-05-18 12:31PM EDT37.006.306.156.55+1.63+34.90%160.00%
NOV180525C000375002018-05-10 1:48PM EDT37.503.203.203.400.00-10300.00%
NOV180525C000380002018-04-23 1:56PM EDT38.001.651.291.350.00-161570.00%
NOV180525C000385002018-05-14 2:48PM EDT38.502.712.622.74+0.43+18.86%6310.00%
NOV180525C000390002018-05-18 3:27PM EDT39.004.304.354.50+0.24+5.91%29570.00%
NOV180525C000395002018-05-09 11:45AM EDT39.501.381.521.670.00-5740.00%
NOV180525C000400002018-05-21 11:19AM EDT40.004.054.054.20+0.72+21.62%3517264.06%
NOV180525C000405002018-05-14 11:45AM EDT40.501.151.061.11+0.23+25.00%62240.00%
NOV180525C000410002018-05-21 9:43AM EDT41.002.582.943.20+0.45+21.13%177951.17%
NOV180525C000415002018-05-16 3:48PM EDT41.501.181.972.040.00-11290.00%
NOV180525C000420002018-05-15 2:12PM EDT42.000.411.552.370.00-24454.10%
NOV180525C000425002018-05-21 11:52AM EDT42.501.391.661.73+0.43+44.79%35934.18%
NOV180525C000430002018-05-21 9:47AM EDT43.000.951.241.29+0.18+23.38%13131.45%
NOV180525C000435002018-05-21 11:51AM EDT43.500.720.880.91+0.22+44.00%201230.18%
NOV180525C000440002018-05-21 3:25PM EDT44.000.540.560.60+0.35+184.21%31429.49%
NOV180525C000445002018-05-21 11:24PM EDT44.500.330.330.360.00-43028.81%
NOV180525C000450002018-05-21 11:24PM EDT45.000.200.170.210.00-15029.20%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOV180525P000340002018-04-13 11:48PM EDT34.000.370.110.380.00-37174.61%
NOV180525P000345002018-05-09 1:33PM EDT34.500.030.000.090.00-46119.53%
NOV180525P000355002018-04-20 11:49PM EDT35.500.760.640.690.00-10202.54%
NOV180525P000360002018-05-17 9:30AM EDT36.000.020.000.080.00-14299.22%
NOV180525P000365002018-05-11 3:21PM EDT36.500.070.000.70-0.19-73.08%257150.20%
NOV180525P000370002018-04-23 2:20PM EDT37.001.020.600.650.00-4758171.29%
NOV180525P000375002018-05-09 3:59PM EDT37.500.150.020.750.00-422138.09%
NOV180525P000380002018-05-07 10:27AM EDT38.000.450.080.750.00-1019133.20%
NOV180525P000385002018-04-30 1:15PM EDT38.501.060.971.030.00-120175.00%
NOV180525P000390002018-04-30 9:40AM EDT39.001.281.231.290.00-29114183.98%
NOV180525P000395002018-05-10 12:00PM EDT39.500.490.360.400.00-152105.08%
NOV180525P000400002018-05-21 12:47PM EDT40.000.010.000.03-0.01-50.00%1451.17%
NOV180525P000405002018-05-10 2:47PM EDT40.500.760.720.770.00-44117.19%
NOV180525P000410002018-05-21 12:47PM EDT41.000.030.000.03-0.03-50.00%1240.23%
NOV180525P000420002018-05-21 11:51AM EDT42.000.080.000.06-0.20-71.43%2534.18%
NOV180525P000425002018-05-21 11:24PM EDT42.500.190.050.090.00-34031.25%
NOV180525P000430002018-05-21 2:22PM EDT43.000.180.130.15-0.27-60.00%1473029.10%
NOV180525P000435002018-05-21 11:24PM EDT43.500.310.250.280.00-17029.00%
NOV180525P000440002018-05-21 1:18PM EDT44.000.550.430.46-0.69-55.65%675027.93%