ODP - Office Depot, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ODP200117C000005002019-10-11 12:37PM EDT0.501.411.381.450.00-2033171.88%
ODP200117C000010002019-10-11 9:42AM EDT1.000.860.921.000.00-2064100.00%
ODP200117C000015002019-10-18 11:11AM EDT1.500.500.500.540.00-2031,95273.44%
ODP200117C000020002019-10-18 3:14PM EDT2.000.240.210.23-0.02-7.69%53,92564.84%
ODP200117C000025002019-10-18 10:32AM EDT2.500.100.070.100.00-293,20364.84%
ODP200117C000030002019-10-15 3:01PM EDT3.000.040.020.050.00-2003,71167.19%
ODP200117C000035002019-10-09 10:07AM EDT3.500.030.010.040.00-21,68076.56%
ODP200117C000040002019-10-02 3:43PM EDT4.000.020.010.050.00-2301,57392.19%
ODP200117C000045002019-09-25 9:45AM EDT4.500.010.000.080.00-10165109.38%
ODP200117C000050002019-09-25 11:29AM EDT5.000.030.000.050.00-6573107.81%
ODP200117C000070002019-07-01 2:02PM EDT7.000.020.000.000.00-1050.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ODP200117P000005002019-08-16 12:20PM EDT0.500.030.000.060.00-34190.63%
ODP200117P000010002019-10-14 2:48PM EDT1.000.030.000.100.00-61,840115.63%
ODP200117P000015002019-10-18 3:04PM EDT1.500.110.100.12-0.04-26.67%11,19080.47%
ODP200117P000020002019-10-17 10:27AM EDT2.000.290.290.330.00-1032,98970.31%
ODP200117P000025002019-10-09 2:30PM EDT2.500.840.630.700.00-101,23567.97%
ODP200117P000030002019-10-15 12:16PM EDT3.001.121.101.140.00-5063674.22%
ODP200117P000035002019-09-24 3:48PM EDT3.501.861.591.640.00-120387.50%
ODP200117P000040002019-05-31 9:41AM EDT4.002.101.982.100.00-32692.19%
ODP200117P000045002019-07-16 10:09AM EDT4.502.352.913.400.00-10275.00%
ODP200117P000050002019-06-07 11:16AM EDT5.001.442.842.930.00-130.00%
ODP200117P000070002019-08-19 1:26PM EDT7.005.463.557.700.00-10313.67%