PVTL - Pivotal Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVTL180720C000125002018-06-13 7:16PM EDT12.5013.7015.3017.100.00-11242.97%
PVTL180720C000175002018-06-13 10:01AM EDT17.509.0010.4011.60+4.57+103.16%4154144.73%
PVTL180720C000200002018-06-15 11:11AM EDT20.008.818.609.50+0.91+11.52%1487142.19%
PVTL180720C000210002018-06-15 11:48PM EDT21.007.507.309.100.00-50135.35%
PVTL180720C000225002018-06-18 12:35PM EDT22.505.800.000.000.00-100.00%
PVTL180720C000240002018-06-15 11:48PM EDT24.005.455.105.700.00-500102.15%
PVTL180720C000250002018-06-18 2:56PM EDT25.003.900.000.000.00-3400.00%
PVTL180720C000260002018-06-18 3:57PM EDT26.003.090.000.000.00-8900.00%
PVTL180720C000270002018-06-18 3:28PM EDT27.002.650.000.000.00-5700.00%
PVTL180720C000280002018-06-18 3:55PM EDT28.002.100.000.000.00-9500.78%
PVTL180720C000290002018-06-18 1:49PM EDT29.001.750.000.000.00-2603.13%
PVTL180720C000300002018-06-18 3:58PM EDT30.001.350.000.000.00-17206.25%
PVTL180720C000310002018-06-18 3:42PM EDT31.001.100.000.000.00-20012.50%
PVTL180720C000320002018-06-18 2:16PM EDT32.000.850.000.000.00-102012.50%
PVTL180720C000330002018-06-18 11:30AM EDT33.000.700.000.000.00-11012.50%
PVTL180720C000340002018-06-15 11:48PM EDT34.000.850.700.850.00-2978.71%
PVTL180720C000350002018-06-15 11:48PM EDT35.000.620.500.850.00-326680.96%
PVTL180720C000360002018-06-15 11:48PM EDT36.000.600.450.750.00-710083.40%
PVTL180720C000370002018-06-15 11:48PM EDT37.000.400.350.600.00-10082.72%
PVTL180720C000380002018-06-15 11:48PM EDT38.000.300.300.450.00-9082.23%
PVTL180720C000390002018-06-15 11:48PM EDT39.000.300.150.350.00-7178.52%
PVTL180720C000400002018-06-18 2:11PM EDT40.000.150.000.000.00-1025.00%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVTL180720P000125002018-06-01 11:53PM EDT12.500.050.000.100.00-300130.47%
PVTL180720P000150002018-06-13 11:40AM EDT15.000.040.000.05-0.11-73.33%763593.75%
PVTL180720P000175002018-06-13 3:15PM EDT17.500.050.000.05-0.70-93.33%3611371.88%
PVTL180720P000200002018-06-18 11:29AM EDT20.000.150.000.000.00-5025.00%
PVTL180720P000210002018-06-18 11:18AM EDT21.000.200.000.000.00-5025.00%
PVTL180720P000225002018-06-18 1:35PM EDT22.500.340.000.000.00-9012.50%
PVTL180720P000240002018-06-18 3:31PM EDT24.000.600.000.000.00-23012.50%
PVTL180720P000250002018-06-18 12:03PM EDT25.000.950.000.000.00-73012.50%
PVTL180720P000260002018-06-18 12:25PM EDT26.001.250.000.000.00-206.25%
PVTL180720P000270002018-06-18 1:42PM EDT27.001.650.000.000.00-7603.13%
PVTL180720P000280002018-06-18 11:30AM EDT28.002.250.000.000.00-5800.00%
PVTL180720P000290002018-06-18 11:58AM EDT29.002.700.000.000.00-100.00%
PVTL180720P000300002018-06-18 9:55AM EDT30.003.210.000.000.00-1400.00%
PVTL180720P000310002018-06-15 11:48PM EDT31.003.413.403.900.00-522655.37%
PVTL180720P000330002018-06-19 2:43AM EDT33.005.500.000.000.00-300.00%
PVTL180720P000350002018-06-19 2:43AM EDT35.007.400.000.000.00-100.00%
PVTL180720P000380002018-06-15 11:48PM EDT38.008.109.2010.000.00-990.00%
PVTL180720P000400002018-06-15 11:48PM EDT40.0013.2011.0011.800.00-87310.00%