OZM - Och-Ziff Capital Management Group Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OZM190920C000080002019-06-10 12:01AM EDT8.005.4015.8016.800.00-100480.86%
OZM190920C000090002019-06-10 12:01AM EDT9.004.6114.8015.700.00-11427.54%
OZM190920C000110002019-07-15 9:52AM EDT11.0012.909.4011.300.00-10162.11%
OZM190920C000120002019-06-10 12:01AM EDT12.002.9012.2012.900.00-2319339.26%
OZM190920C000130002019-06-20 9:55AM EDT13.009.009.6010.000.00-22181.05%
OZM190920C000140002019-07-15 10:05AM EDT14.009.806.808.400.00-50125.39%
OZM190920C000150002019-07-22 1:30PM EDT15.007.700.000.000.00-10100.00%
OZM190920C000160002019-06-07 11:09AM EDT16.001.507.908.300.00-1163204.00%
OZM190920C000170002019-07-12 10:53AM EDT17.007.303.605.600.00-4097.07%
OZM190920C000180002019-05-20 1:53PM EDT18.002.104.004.400.00-62851.95%
OZM190920C000190002019-06-07 11:09AM EDT19.000.705.005.600.00-56150.20%
OZM190920C000200002019-05-23 1:02PM EDT20.001.463.303.700.00-432795.02%
OZM190920C000210002019-08-14 1:03PM EDT21.001.550.000.000.00-10120.00%
OZM190920C000220002019-08-20 11:00AM EDT22.001.250.000.000.00-10110.00%
OZM190920C000230002019-08-20 2:29PM EDT23.000.850.000.000.00-51003.13%
OZM190920C000240002019-08-19 11:02AM EDT24.000.500.000.000.00-1116.25%
OZM190920C000250002019-08-16 2:46PM EDT25.000.520.000.000.00-37312.50%
OZM190920C000260002019-08-20 1:29PM EDT26.000.200.000.000.00-4612.50%
OZM190920C000270002019-07-22 3:03PM EDT27.000.610.000.000.00-2112.50%
OZM190920C000280002019-07-29 10:11AM EDT28.000.500.000.000.00-152725.00%
OZM190920C000300002019-07-19 3:08PM EDT30.000.220.000.000.00-7725.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OZM190920P000070002019-06-10 12:01AM EDT7.000.650.000.600.00-21270.70%
OZM190920P000090002019-06-06 2:33PM EDT9.000.100.000.500.00-558207.42%
OZM190920P000100002019-05-20 3:36PM EDT10.000.210.000.750.00--10205.47%
OZM190920P000110002019-06-07 11:09AM EDT11.001.000.150.750.00-11193.95%
OZM190920P000120002019-05-20 3:36PM EDT12.000.360.000.900.00-1010173.83%
OZM190920P000130002019-06-10 12:01AM EDT13.002.950.000.650.00-33141.60%
OZM190920P000140002019-05-31 9:58AM EDT14.000.680.000.750.00-1011130.86%
OZM190920P000150002019-06-07 11:09AM EDT15.002.150.100.600.00-16112.89%
OZM190920P000160002019-08-20 3:35PM EDT16.000.150.000.000.00-333225.00%
OZM190920P000170002019-08-01 11:30AM EDT17.000.200.000.000.00-12625.00%
OZM190920P000180002019-08-01 1:04PM EDT18.000.300.000.000.00-251512.50%
OZM190920P000190002019-08-01 1:04PM EDT19.000.400.000.000.00-266612.50%
OZM190920P000200002019-08-14 1:03PM EDT20.001.000.000.000.00--4512.50%
OZM190920P000210002019-07-10 2:56PM EDT21.000.760.300.700.00-4246.39%
OZM190920P000220002019-07-31 3:55PM EDT22.001.150.000.000.00-20300.39%
OZM190920P000230002019-07-17 9:53AM EDT23.002.152.052.950.00-10076.66%
OZM190920P000240002019-08-07 3:09PM EDT24.002.250.000.000.00-5310.00%
OZM190920P000250002019-07-30 12:36PM EDT25.002.350.000.000.00--20.00%
OZM190920P000280002019-07-22 12:05AM EDT28.005.406.107.100.00--091.70%