PETQ - PetIQ, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PETQ191018C000200002019-07-01 11:51AM EDT20.0014.4015.6016.700.00-9268.16%
PETQ191018C000230002019-06-07 11:26AM EDT23.008.1011.4013.500.00-2071.53%
PETQ191018C000250002019-06-07 10:56AM EDT25.007.2010.0010.700.00-120.00%
PETQ191018C000260002019-06-07 11:26AM EDT26.005.909.409.700.00-130.00%
PETQ191018C000270002019-05-28 11:45AM EDT27.003.746.508.000.00-460.00%
PETQ191018C000280002019-06-07 10:56AM EDT28.004.847.708.100.00-3330.66%
PETQ191018C000290002019-07-17 11:32AM EDT29.008.028.008.400.00-1457.76%
PETQ191018C000300002019-07-03 11:01AM EDT30.006.807.307.600.00-17656.98%
PETQ191018C000310002019-06-14 2:31PM EDT31.003.125.105.700.00-13436.62%
PETQ191018C000320002019-07-16 2:58PM EDT32.005.805.806.100.00-40050453.69%
PETQ191018C000330002019-06-19 10:38AM EDT33.004.005.105.400.00-11852.10%
PETQ191018C000340002019-07-19 3:46PM EDT34.004.714.604.90-0.05-1.05%122253.00%
PETQ191018C000350002019-07-17 11:32AM EDT35.004.114.004.300.00-15151.73%
PETQ191018C000360002019-07-12 2:50PM EDT36.002.883.503.800.00-13751.32%
PETQ191018C000370002019-07-18 11:18AM EDT37.003.032.803.300.00-303052.42%
PETQ191018C000380002019-07-12 2:50PM EDT38.002.162.352.850.00-120451.51%
PETQ191018C000390002019-07-05 10:52AM EDT39.002.001.952.500.00-21951.51%
PETQ191018C000400002019-07-18 12:33PM EDT40.002.051.952.150.00-51150.95%
PETQ191018C000410002019-07-03 12:16PM EDT41.001.521.651.850.00-1250.59%
PETQ191018C000430002019-07-01 11:34AM EDT43.000.901.151.350.00-2349.95%
PETQ191018C000440002019-06-07 10:56AM EDT44.000.500.851.050.00-11247.93%
PETQ191018C000450002019-07-16 11:14AM EDT45.000.750.700.900.00--548.05%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PETQ191018P000150002019-06-07 11:11AM EDT15.000.650.350.350.00-5067115.04%
PETQ191018P000170002019-06-07 10:56AM EDT17.000.920.200.500.00-3034100.39%
PETQ191018P000190002019-06-07 11:11AM EDT19.001.500.200.650.00--8191.70%
PETQ191018P000200002019-06-12 9:50AM EDT20.000.650.000.650.00-55480.18%
PETQ191018P000210002019-06-07 10:56AM EDT21.001.280.250.400.00-203674.51%
PETQ191018P000230002019-06-17 12:00AM EDT23.001.260.000.000.00--2025.00%
PETQ191018P000240002019-06-25 1:57PM EDT24.001.150.350.500.00--3563.28%
PETQ191018P000250002019-07-01 12:32PM EDT25.000.850.450.600.00-2033561.82%
PETQ191018P000270002019-06-07 10:56AM EDT27.005.501.001.150.00-305766.36%
PETQ191018P000280002019-07-12 2:01PM EDT28.001.250.800.900.00-2019655.37%
PETQ191018P000290002019-06-07 10:56AM EDT29.006.001.451.600.00-121264.40%
PETQ191018P000300002019-07-18 1:08PM EDT30.001.451.201.400.00-203254.10%
PETQ191018P000310002019-07-15 1:06PM EDT31.001.801.501.650.00-32553.37%
PETQ191018P000320002019-06-07 10:56AM EDT32.004.602.352.600.00-7762.31%
PETQ191018P000390002019-06-10 12:08AM EDT39.0013.106.006.500.00-1162.13%
PETQ191018P000400002019-06-10 12:08AM EDT40.0013.806.807.200.00-101063.21%
PETQ191018P000430002019-06-10 12:08AM EDT43.0016.709.009.500.00-5564.21%