PVTL - Pivotal Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVTL190315C000100002018-12-27 12:25PM EST10.005.566.307.600.00-1995.70%
PVTL190315C000130002018-11-01 2:58PM EST13.007.934.104.600.00+8.45%102084.77%
PVTL190315C000140002019-01-18 2:56PM EST14.003.693.303.700.00-2776.95%
PVTL190315C000150002019-01-23 3:37PM EST15.002.802.403.10+0.10+3.70%561,09871.97%
PVTL190315C000160002019-01-22 12:10PM EST16.002.002.052.350.00-1672.66%
PVTL190315C000170002019-01-23 11:17AM EST17.001.501.551.75-0.30-16.67%110969.53%
PVTL190315C000180002019-01-23 2:40PM EST18.001.251.151.40+0.10+8.70%3735370.07%
PVTL190315C000190002019-01-18 3:38PM EST19.001.000.801.050.00-275168.36%
PVTL190315C000200002019-01-23 2:04PM EST20.000.650.550.80+0.14+27.45%7374067.87%
PVTL190315C000210002019-01-23 11:42AM EST21.000.400.350.550.00-818065.53%
PVTL190315C000220002019-01-18 2:26PM EST22.000.250.200.300.00-36960.74%
PVTL190315C000230002019-01-08 9:37AM EST23.000.700.100.300.00-15363.48%
PVTL190315C000240002019-01-17 2:54PM EST24.000.050.050.250.00-17064.65%
PVTL190315C000250002019-01-22 9:33AM EST25.000.100.000.200.00-117964.26%
PVTL190315C000260002018-12-17 3:47PM EST26.000.150.000.450.00-131482.42%
PVTL190315C000270002019-01-04 12:51PM EST27.000.150.000.350.00-47982.62%
PVTL190315C000280002018-11-02 11:54AM EST28.000.400.000.350.00-1013887.11%
PVTL190315C000290002018-12-28 10:51AM EST29.000.200.000.350.00-13291.41%
PVTL190315C000300002018-11-13 2:03PM EST30.000.300.000.350.00-53795.70%
PVTL190315C000310002018-10-31 12:06PM EST31.000.550.000.350.00-2499.61%
PVTL190315C000320002019-01-07 12:32PM EST32.000.050.000.350.00-50103.32%
PVTL190315C000340002018-10-19 11:43AM EST34.000.190.000.400.00-520113.48%
PVTL190315C000350002018-12-11 3:37PM EST35.000.150.000.400.00-7221116.80%
PVTL190315C000360002018-10-30 11:55AM EST36.000.200.000.400.00-5050120.12%
PVTL190315C000380002018-09-21 10:47PM EST38.000.450.000.400.00-1010126.37%
PVTL190315C000400002018-09-28 11:46AM EST40.000.150.000.400.00-1056132.23%
PVTL190315C000410002018-09-14 10:53PM EST41.000.800.000.400.00-12134.96%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVTL190315P000090002018-12-27 12:25PM EST9.000.210.000.450.00-11123.24%
PVTL190315P000120002019-01-22 10:36AM EST12.000.230.150.300.00-7158175.39%
PVTL190315P000130002019-01-17 11:18AM EST13.000.250.300.750.00-101483.20%
PVTL190315P000140002019-01-22 10:36AM EST14.000.530.500.700.00-7118671.48%
PVTL190315P000150002019-01-22 12:51PM EST15.000.860.801.250.00-413875.49%
PVTL190315P000160002019-01-22 11:35AM EST16.001.151.201.350.00-127767.38%
PVTL190315P000170002019-01-22 12:51PM EST17.001.761.601.850.00-47664.55%
PVTL190315P000180002019-01-14 1:51PM EST18.002.052.052.600.00-38264.01%
PVTL190315P000190002019-01-11 12:54PM EST19.002.552.803.100.00-22,52360.84%
PVTL190315P000200002019-01-18 2:56PM EST20.003.393.504.000.00-63561.91%
PVTL190315P000210002019-01-17 1:47PM EST21.004.594.304.700.00-193556.84%
PVTL190315P000220002019-01-07 10:57AM EST22.004.805.105.800.00-11260.74%
PVTL190315P000230002019-01-04 1:37PM EST23.005.806.006.700.00-11858.98%
PVTL190315P000240002018-12-14 11:46PM EST24.005.617.007.300.00-363659.18%
PVTL190315P000250002018-12-26 2:28PM EST25.009.507.708.600.00-13890.14%
PVTL190315P000260002018-12-28 10:50AM EST26.0010.468.909.900.00-101080.08%
PVTL190315P000280002018-09-10 2:22PM EST28.005.8010.9011.300.00-2077.93%
PVTL190315P000290002018-09-07 10:53PM EST29.006.4011.8012.500.00-11103.32%
PVTL190315P000300002018-09-14 10:53PM EST30.009.0012.8013.400.00-1098.44%