PETQ - PetIQ, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PETQ190719C000150002019-06-17 2:14PM EDT15.0016.0019.6023.100.00-150873.44%
PETQ190719C000190002019-06-07 10:56AM EDT19.007.9015.3018.000.00--10835.94%
PETQ190719C000200002019-06-07 10:56AM EDT20.008.1014.1015.600.00-470.00%
PETQ190719C000240002019-06-10 12:07AM EDT24.004.6010.3011.600.00-0300.00%
PETQ190719C000250002019-07-15 9:36AM EDT25.009.520.000.000.00-400.00%
PETQ190719C000270002019-07-17 10:45AM EDT27.009.460.000.000.00-200.00%
PETQ190719C000280002019-06-06 2:37PM EDT28.001.366.809.400.00-510272.66%
PETQ190719C000290002019-07-01 11:03AM EDT29.005.000.000.000.00-800.00%
PETQ190719C000300002019-07-12 10:49AM EDT30.003.900.000.000.00-300.00%
PETQ190719C000310002019-07-11 10:32AM EDT31.003.250.000.000.00-100.00%
PETQ190719C000320002019-07-10 10:47AM EDT32.002.300.000.000.00-1000.00%
PETQ190719C000330002019-07-09 10:12AM EDT33.001.800.000.000.00-100.00%
PETQ190719C000340002019-07-16 2:20PM EDT34.001.570.000.000.00-200.00%
PETQ190719C000350002019-07-17 3:11PM EDT35.000.900.000.000.00-4500.00%
PETQ190719C000360002019-07-16 2:55PM EDT36.000.350.000.000.00-703.13%
PETQ190719C000370002019-07-17 10:16AM EDT37.000.150.000.000.00-5012.50%
PETQ190719C000380002019-07-03 11:51AM EDT38.000.230.000.000.00-14025.00%
PETQ190719C000390002019-06-19 10:20AM EDT39.000.300.000.000.00-2025.00%
PETQ190719C000400002019-07-03 11:17AM EDT40.000.100.000.000.00-1050.00%
PETQ190719C000410002019-06-07 10:56AM EDT41.000.400.000.250.00-10129.30%
PETQ190719C000430002019-06-07 10:56AM EDT43.000.630.000.250.00-15161.72%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PETQ190719P000160002019-06-03 3:30PM EDT16.000.100.000.250.00-555584.38%
PETQ190719P000180002019-06-07 11:11AM EDT18.000.650.000.250.00--0507.81%
PETQ190719P000190002019-06-07 11:11AM EDT19.000.660.200.250.00-2534528.13%
PETQ190719P000200002019-06-07 11:26AM EDT20.000.500.050.250.00-50125453.13%
PETQ190719P000210002019-06-04 11:50AM EDT21.000.250.000.250.00-1044406.25%
PETQ190719P000220002019-06-19 9:40AM EDT22.000.100.000.000.00-10050.00%
PETQ190719P000230002019-06-05 10:04AM EDT23.000.650.100.250.00-339368.75%
PETQ190719P000240002019-06-25 12:03PM EDT24.000.150.000.000.00-5050.00%
PETQ190719P000250002019-06-26 12:01PM EDT25.000.200.000.000.00-1050.00%
PETQ190719P000260002019-06-20 11:40AM EDT26.000.250.000.000.00-1050.00%
PETQ190719P000270002019-07-10 12:11PM EDT27.000.090.000.000.00-5050.00%
PETQ190719P000280002019-06-25 10:27AM EDT28.000.650.000.000.00-15050.00%
PETQ190719P000290002019-06-07 10:56AM EDT29.002.750.100.150.00-2525186.33%
PETQ190719P000300002019-07-08 12:12PM EDT30.000.150.000.000.00-15050.00%
PETQ190719P000310002019-07-05 3:31PM EDT31.000.200.000.000.00-2050.00%
PETQ190719P000320002019-07-15 11:19AM EDT32.000.100.000.000.00-5050.00%
PETQ190719P000330002019-07-02 12:18PM EDT33.000.800.000.000.00-3025.00%
PETQ190719P000340002019-07-17 2:30PM EDT34.000.100.000.000.00-2025.00%
PETQ190719P000350002019-07-17 11:34AM EDT35.000.250.000.000.00-106.25%
PETQ190719P000360002019-07-17 2:34PM EDT36.000.65--0.00---0.00%
PETQ190719P000400002019-06-07 10:56AM EDT40.009.384.805.800.00--1237.50%