NOV - National Oilwell Varco, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOV191018C000150002019-09-11 2:27PM EDT15.009.126.156.250.00-22217.58%
NOV191018C000165002019-09-30 9:30AM EDT16.505.054.454.550.00--12120.31%
NOV191018C000170002019-10-14 12:03AM EDT17.003.503.954.050.00--16107.81%
NOV191018C000180002019-09-30 11:17AM EDT18.003.582.973.050.00-11759.38%
NOV191018C000190002019-09-30 11:33AM EDT19.002.501.972.090.00-64352.34%
NOV191018C000195002019-09-30 10:03AM EDT19.502.011.521.560.00--349.61%
NOV191018C000200002019-10-09 2:35PM EDT20.001.111.061.13+0.53+91.38%12748.44%
NOV191018C000205002019-10-14 12:10PM EDT20.500.750.700.73+0.11+17.19%515744.53%
NOV191018C000210002019-10-14 2:09PM EDT21.000.440.400.41-0.14-24.14%2133241.60%
NOV191018C000215002019-10-14 12:10PM EDT21.500.220.190.21-0.08-26.67%28641.41%
NOV191018C000220002019-10-14 12:56PM EDT22.000.100.080.09-0.12-54.55%916340.63%
NOV191018C000225002019-10-14 12:39PM EDT22.500.050.030.04-0.04-44.44%92942.19%
NOV191018C000230002019-10-11 10:09AM EDT23.000.040.030.030.00-513648.83%
NOV191018C000235002019-09-30 2:08PM EDT23.500.020.000.040.00--3053.13%
NOV191018C000240002019-10-09 3:54PM EDT24.000.010.000.030.00-375158.59%
NOV191018C000245002019-09-25 3:37PM EDT24.500.250.000.030.00--865.63%
NOV191018C000250002019-10-07 10:24AM EDT25.000.020.010.030.00-118376.56%
NOV191018C000260002019-10-02 3:55PM EDT26.000.030.000.030.00-117185.94%
NOV191018C000270002019-10-02 3:55PM EDT27.000.020.000.030.00-286498.44%
NOV191018C000280002019-09-27 2:47PM EDT28.000.030.000.030.00-1461110.94%
NOV191018C000290002019-09-27 2:34PM EDT29.000.010.000.030.00-12121.88%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOV191018P000140002019-08-21 2:44PM EDT14.000.070.000.000.00--050.00%
NOV191018P000150002019-10-01 9:36AM EDT15.000.010.000.030.00-24132.81%
NOV191018P000160002019-09-11 12:57PM EDT16.000.020.000.000.00-51450.00%
NOV191018P000170002019-10-01 9:50AM EDT17.000.030.000.030.00-142689.06%
NOV191018P000180002019-09-27 2:34PM EDT18.000.010.000.030.00-34067.19%
NOV191018P000190002019-10-14 11:13AM EDT19.000.030.010.030.00-7211150.00%
NOV191018P000195002019-10-09 3:57PM EDT19.500.290.040.050.00-12748.05%
NOV191018P000200002019-10-14 11:13AM EDT20.000.200.090.11+0.07+53.85%11919946.09%
NOV191018P000205002019-10-14 2:49PM EDT20.500.210.210.22-0.35-62.50%10829443.95%
NOV191018P000210002019-10-14 2:39PM EDT21.000.380.400.42-0.02-5.00%1543442.97%
NOV191018P000215002019-10-10 10:36AM EDT21.501.100.680.720.00-59242.97%
NOV191018P000220002019-10-04 1:56PM EDT22.001.491.081.11+0.14+10.37%180744.53%
NOV191018P000225002019-09-30 3:36PM EDT22.501.561.521.580.00-204051.95%
NOV191018P000230002019-10-08 3:04PM EDT23.002.542.002.060.00-640250.39%
NOV191018P000235002019-09-30 10:41AM EDT23.502.112.492.550.00--855.47%
NOV191018P000240002019-09-27 2:34PM EDT24.002.382.983.050.00-126960.94%
NOV191018P000250002019-10-04 2:38PM EDT25.004.043.954.050.00-201062.50%
NOV191018P000260002019-09-16 9:56AM EDT26.002.264.955.050.00-32075.00%
NOV191018P000270002019-09-16 12:01AM EDT27.004.306.006.050.00--1109.38%