OMEX - Odyssey Marine Exploration, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMEX190621C000030002019-03-18 3:35PM EDT3.004.343.505.100.00-2241,246.88%
OMEX190621C000040002019-05-17 3:17PM EDT4.000.990.751.25-0.12-10.81%5178139.45%
OMEX190621C000050002019-05-17 9:30AM EDT5.000.550.350.55+0.03+5.77%1323115.82%
OMEX190621C000060002019-05-17 9:36AM EDT6.000.370.150.35-0.03-7.50%10614123.05%
OMEX190621C000070002019-05-16 3:13PM EDT7.000.150.050.150.00-1376115.63%
OMEX190621C000080002019-05-15 3:36PM EDT8.000.150.050.150.00-1400138.28%
OMEX190621C000090002019-04-25 12:23PM EDT9.000.370.000.250.00-120585165.63%
OMEX190621C000100002019-05-06 2:45PM EDT10.000.150.000.250.00-142182.81%
OMEX190621C000110002019-04-25 10:03AM EDT11.000.150.000.200.00-16101187.50%
OMEX190621C000120002019-03-20 1:44PM EDT12.000.750.200.800.00-2656308.98%
OMEX190621C000150002019-02-13 1:24PM EDT15.000.550.150.500.00-050303.91%
OMEX190621C000160002019-04-29 2:28PM EDT16.000.150.000.300.00-115260.16%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMEX190621P000010002019-05-02 2:41PM EDT1.000.050.000.050.00-2049275.00%
OMEX190621P000020002019-02-27 2:50PM EDT2.000.100.000.350.00-33257.81%
OMEX190621P000030002019-05-14 1:24PM EDT3.000.150.050.300.00-592151.95%
OMEX190621P000040002019-05-17 3:02PM EDT4.000.350.250.600.00-4086126.17%
OMEX190621P000050002019-05-16 1:09PM EDT5.000.750.501.300.00-77123108.59%
OMEX190621P000060002019-04-23 1:43PM EDT6.000.981.452.150.00-1100135.94%
OMEX190621P000070002019-04-25 9:42AM EDT7.002.412.253.100.00-251139.84%
OMEX190621P000080002019-02-13 1:24PM EDT8.003.601.952.500.00-030.00%