OMEX - Odyssey Marine Exploration, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMEX190920C000030002019-06-07 11:06AM EDT3.002.252.553.500.00-1105627.34%
OMEX190920C000040002019-08-16 11:40AM EDT4.000.800.701.10-0.40-33.33%2221158.59%
OMEX190920C000050002019-08-15 11:29AM EDT5.000.600.400.750.00-40286164.84%
OMEX190920C000060002019-08-14 1:46PM EDT6.000.350.200.400.00-23108152.73%
OMEX190920C000070002019-08-09 1:03PM EDT7.000.310.150.400.00-20127178.52%
OMEX190920C000080002019-08-14 1:46PM EDT8.000.180.100.300.00-22378183.59%
OMEX190920C000090002019-08-13 1:25PM EDT9.000.100.050.200.00-273179.69%
OMEX190920C000100002019-06-28 10:37AM EDT10.000.450.100.900.00-100296.09%
OMEX190920C000110002019-08-01 3:10PM EDT11.000.150.050.150.00-18199.61%
OMEX190920C000120002019-08-15 12:03PM EDT12.000.100.050.100.00-150200.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMEX190920P000010002019-05-28 3:06PM EDT1.000.050.000.500.00-1040506.25%
OMEX190920P000020002019-08-07 10:52AM EDT2.000.100.050.300.00-1588245.31%
OMEX190920P000030002019-08-16 1:01PM EDT3.000.250.250.55-0.05-16.67%53206205.08%
OMEX190920P000040002019-08-16 3:54PM EDT4.000.670.551.00-0.04-5.63%42326178.13%
OMEX190920P000050002019-08-15 1:41PM EDT5.001.431.201.600.00-70317173.44%
OMEX190920P000060002019-07-31 3:43PM EDT6.001.722.002.350.00-50322173.44%
OMEX190920P000070002019-08-05 11:39AM EDT7.002.602.853.300.00-149183.20%