OSUR - OraSure Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSUR180119C000075002018-01-04 9:30AM EST7.5012.0011.7012.400.00-10590.00%
OSUR180119C000100002018-01-17 2:41PM EST10.0011.2011.1011.40+0.60+5.66%10164420.31%
OSUR180119C000125002018-01-02 2:37PM EST12.506.636.907.300.00-2580.00%
OSUR180119C000150002018-01-17 1:01PM EST15.005.906.106.30+0.20+3.51%214950.00%
OSUR180119C000175002018-01-17 3:07PM EST17.503.603.603.80+0.21+6.19%728750.00%
OSUR180119C000200002018-01-17 12:23PM EST20.001.001.151.35+0.30+42.86%3342851.56%
OSUR180119C000225002017-12-21 11:59AM EST22.500.050.000.400.00-21269282.81%
OSUR180119C000250002018-01-05 1:29PM EST25.000.040.000.05-0.11-73.33%321698.44%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSUR180119P000100002017-11-17 11:48PM EST10.000.100.001.150.00-44722.66%
OSUR180119P000125002017-12-08 11:47AM EST12.500.050.000.10-0.10-66.67%6983306.25%
OSUR180119P000150002017-12-13 3:18PM EST15.000.220.050.200.00-2125257.03%
OSUR180119P000175002018-01-05 10:40AM EST17.500.100.000.15-0.15-60.00%291142.19%
OSUR180119P000200002018-01-16 10:44AM EST20.000.250.000.050.00-50113451.56%
OSUR180119P000225002018-01-16 2:12PM EST22.501.851.201.350.00-5951.56%
OSUR180119P000250002017-10-17 9:39AM EST25.006.104.605.300.00-545315.82%