OI - Owens-Illinois, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OI190920C000090002019-08-19 12:01AM EDT9.001.500.000.000.00--60.00%
OI190920C000100002019-08-16 12:25PM EDT10.000.930.000.000.00-3160.00%
OI190920C000110002019-08-21 2:24PM EDT11.000.150.000.000.00-646386.25%
OI190920C000120002019-08-22 1:52PM EDT12.000.050.000.000.00-131,08612.50%
OI190920C000130002019-08-12 11:51AM EDT13.000.050.000.000.00-2918225.00%
OI190920C000140002019-08-02 2:14PM EDT14.000.130.000.000.00-51425.00%
OI190920C000150002019-07-31 12:07PM EDT15.000.080.000.000.00--525.00%
OI190920C000160002019-08-05 2:38PM EDT16.000.040.000.000.00-102050.00%
OI190920C000170002019-08-12 2:34PM EDT17.000.010.000.000.00-261,40450.00%
OI190920C000180002019-07-25 12:12PM EDT18.000.030.000.000.00-41550.00%
OI190920C000190002019-08-05 12:08AM EDT19.000.04-0.000.00--150.00%
OI190920C000200002019-08-06 11:09AM EDT20.000.040.000.000.00-101150.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OI190920P000100002019-08-22 11:08AM EDT10.000.330.000.000.00-5563.13%
OI190920P000110002019-08-20 10:16AM EDT11.000.650.000.000.00-187020.00%
OI190920P000120002019-08-14 3:24PM EDT12.001.250.000.000.00-4850.00%
OI190920P000130002019-08-19 3:50PM EDT13.002.350.000.000.00-1081900.00%
OI190920P000140002019-08-01 10:14AM EDT14.001.010.000.000.00--520.00%
OI190920P000150002019-07-30 12:25PM EDT15.000.160.000.000.00--80.00%
OI190920P000160002019-08-05 1:41PM EDT16.004.110.000.000.00-1610.00%
OI190920P000170002019-08-01 10:21AM EDT17.003.500.000.000.00--150.00%
OI190920P000200002019-07-30 10:38AM EDT20.002.900.000.000.00-660.00%