PVTL - Pivotal Software, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVTL181116C000150002018-10-19 10:50AM EDT15.004.403.203.70+0.60+15.79%11172.85%
PVTL181116C000160002018-10-16 2:54PM EDT16.002.502.252.450.00+8.00%11200.00%
PVTL181116C000170002018-10-22 11:33AM EDT17.001.951.952.150.00-151362.89%
PVTL181116C000180002018-10-22 1:18PM EDT18.001.351.301.550.00-339761.43%
PVTL181116C000190002018-10-22 12:35PM EDT19.000.750.750.950.00-2821855.76%
PVTL181116C000200002018-10-23 9:43AM EDT20.000.450.450.55-0.10-18.18%12,84454.69%
PVTL181116C000210002018-10-22 3:51PM EDT21.000.300.200.350.00-3910753.91%
PVTL181116C000220002018-10-23 9:43AM EDT22.000.150.100.15+0.03+25.00%3622151.56%
PVTL181116C000230002018-10-19 11:23AM EDT23.000.200.050.10+0.10+100.00%123653.91%
PVTL181116C000240002018-10-16 2:54PM EDT24.000.200.050.350.00-1677.73%
PVTL181116C000250002018-10-19 12:34PM EDT25.000.050.000.05-0.03-37.50%20757.03%
PVTL181116C000260002018-10-19 3:57PM EDT26.000.050.000.05-0.05-50.00%12062.89%
PVTL181116C000270002018-10-18 11:06AM EDT27.000.060.000.050.00-1068.75%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVTL181116P000150002018-10-19 3:15PM EDT15.000.150.100.20-0.05-25.00%195965.04%
PVTL181116P000160002018-10-22 12:15PM EDT16.000.260.150.300.00-292856.84%
PVTL181116P000170002018-10-23 9:42AM EDT17.000.470.400.55+0.07+17.50%14657.03%
PVTL181116P000180002018-10-22 12:29PM EDT18.000.880.750.950.00-25281356.45%
PVTL181116P000190002018-10-19 3:16PM EDT19.001.351.501.60+0.10+8.00%10924265.14%
PVTL181116P000200002018-10-22 10:45AM EDT20.001.901.852.300.00-5238357.81%
PVTL181116P000210002018-10-22 2:16PM EDT21.002.752.453.100.00-14252.34%
PVTL181116P000220002018-10-16 2:54PM EDT22.002.894.004.300.00-1189.94%
PVTL181116P000230002018-10-19 3:54PM EDT23.004.714.605.00-0.19-3.88%5120075.98%
PVTL181116P000240002018-10-19 11:02AM EDT24.004.525.506.30-0.53-10.50%4193.95%
PVTL181116P000250002018-10-18 11:06AM EDT25.006.356.607.000.00-1194.14%
PVTL181116P000260002018-10-19 11:57PM EDT26.006.307.408.100.00-1097.07%
PVTL181116P000270002018-10-19 11:57PM EDT27.007.738.409.500.00-30124.02%