OI - Owens-Illinois, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OI190517C000140002019-02-13 1:22PM EDT14.005.765.205.500.00-030107.42%
OI190517C000150002019-02-05 4:26PM EDT15.005.144.204.500.00-2289.84%
OI190517C000160002019-02-13 1:22PM EDT16.002.903.203.500.00-0172.66%
OI190517C000170002019-04-18 2:12PM EDT17.002.251.902.25-0.16-6.64%24549.22%
OI190517C000180002019-02-28 2:13PM EDT18.002.401.501.700.00-611151.27%
OI190517C000190002019-04-16 9:41AM EDT19.001.050.550.700.00-550434.18%
OI190517C000200002019-04-12 1:26PM EDT20.000.480.200.350.00-326435.06%
OI190517C000210002019-04-18 3:53PM EDT21.000.100.100.150.00-151,02534.96%
OI190517C000220002019-03-06 11:29AM EDT22.000.400.000.100.00-147840.23%
OI190517C000230002019-03-19 3:09PM EDT23.000.050.000.050.00-21141.80%
OI190517C000240002019-02-05 2:41PM EDT24.000.150.000.050.00-252848.83%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OI190517P000110002019-02-13 1:22PM EDT11.000.110.000.050.00-02092.19%
OI190517P000120002019-03-25 9:30AM EDT12.000.050.000.050.00-171978.91%
OI190517P000130002019-02-13 1:22PM EDT13.000.050.000.050.00-3566.41%
OI190517P000140002019-02-13 1:22PM EDT14.000.550.000.100.00-052062.50%
OI190517P000150002019-02-13 1:22PM EDT15.000.610.000.100.00-112850.39%
OI190517P000160002019-02-07 12:24PM EDT16.000.360.050.150.00-1627251.17%
OI190517P000170002019-04-03 3:36PM EDT17.000.220.100.200.00-1021741.41%
OI190517P000180002019-04-03 3:15PM EDT18.000.450.250.400.00-1527637.70%
OI190517P000190002019-04-16 1:45PM EDT19.000.600.600.700.00-19131.45%
OI190517P000200002019-04-15 9:59AM EDT20.000.901.201.400.00-68434.47%
OI190517P000210002019-03-22 12:46PM EDT21.001.951.852.200.00-24934.18%
OI190517P000220002019-03-29 11:13AM EDT22.003.002.653.300.00-61052.15%
OI190517P000230002019-02-15 3:11PM EDT23.003.193.603.900.00-28390.00%