NUAN - Nuance Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN200619C000150002020-05-26 12:41PM EDT15.007.287.808.000.00-1381.25%
NUAN200619C000160002020-05-26 2:52PM EDT16.006.246.807.000.00-1170.31%
NUAN200619C000170002020-05-22 3:31PM EDT17.004.405.806.000.00-2660.16%
NUAN200619C000180002020-05-18 9:55AM EDT18.002.674.805.100.00-51662.50%
NUAN200619C000190002020-05-19 11:41AM EDT19.002.153.704.100.00-55368.36%
NUAN200619C000200002020-05-28 1:08PM EDT20.002.952.953.100.00-115254.49%
NUAN200619C000210002020-05-29 10:00AM EDT21.002.001.952.20+0.16+8.70%216147.07%
NUAN200619C000220002020-05-28 3:37PM EDT22.001.201.251.400.00-564741.50%
NUAN200619C000230002020-05-29 3:18PM EDT23.000.600.650.75-0.15-20.00%374436.82%
NUAN200619C000240002020-05-28 1:50PM EDT24.000.350.250.350.00-8935.06%
NUAN200619C000250002020-05-28 3:48PM EDT25.000.100.050.000.00-5612.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN200619P000150002020-05-13 7:07PM EDT15.000.350.000.000.00--850.00%
NUAN200619P000160002020-05-20 11:07AM EDT16.000.070.000.000.00-10250.00%
NUAN200619P000170002020-05-22 11:11AM EDT17.000.050.000.100.00-21269.53%
NUAN200619P000180002020-05-14 10:00AM EDT18.000.700.000.100.00-41258.20%
NUAN200619P000190002020-05-29 12:35PM EDT19.000.100.000.10-0.10-50.00%1204155.08%
NUAN200619P000200002020-05-29 2:08PM EDT20.000.100.050.15-0.05-33.33%1253548.24%
NUAN200619P000210002020-05-29 12:35PM EDT21.000.280.150.25+0.07+33.33%607442.58%
NUAN200619P000220002020-05-29 12:34PM EDT22.000.550.400.45-0.25-31.25%43-37.99%
NUAN200619P000230002020-05-27 9:54AM EDT23.001.350.750.850.00---35.94%