RDC - Rowan Companies plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDC190719C000090002019-01-28 11:49AM EDT9.003.702.252.500.00-320.00%
RDC190719C000100002019-04-10 10:26AM EDT10.001.830.000.000.00-3550.00%
RDC190719C000110002019-04-10 11:41AM EDT11.001.400.000.000.00-173250.00%
RDC190719C000120002019-04-10 3:16PM EDT12.000.900.000.000.00-6216150.00%
RDC190719C000130002019-04-10 2:32PM EDT13.000.600.000.000.00-2,2802,40250.00%
RDC190719C000140002019-04-10 3:49PM EDT14.000.400.000.000.00-6,1656,13750.00%
RDC190719C000150002019-04-10 1:49PM EDT15.000.300.000.000.00-87150.00%
RDC190719C000160002019-02-28 11:10AM EDT16.000.200.050.150.00-201180.00%
RDC190719C000170002019-01-28 2:32PM EDT17.000.450.000.100.00-10500.00%
RDC190719C000180002019-01-22 1:32PM EDT18.000.300.000.100.00-1570.00%
RDC190719C000190002019-01-29 10:30AM EDT19.000.250.050.100.00-5390.00%
RDC190719C000200002019-01-23 10:58AM EDT20.000.060.000.100.00-4310.00%
RDC190719C000210002019-02-13 1:19PM EDT21.000.050.000.050.00-1080.00%
RDC190719C000220002019-01-22 1:24PM EDT22.000.030.000.050.00-440.00%
RDC190719C000230002019-02-13 1:19PM EDT23.000.490.000.050.00-0300.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDC190719P000060002019-02-13 1:19PM EDT6.000.110.000.100.00-30950.00%
RDC190719P000070002019-02-13 1:19PM EDT7.000.150.050.150.00-101670.00%
RDC190719P000080002019-02-28 4:43PM EDT8.000.270.150.300.00-2002500.00%
RDC190719P000090002019-03-18 1:46PM EDT9.000.250.000.000.00-20500.00%
RDC190719P000100002019-04-04 11:58AM EDT10.000.700.000.000.00-131140.00%
RDC190719P000110002019-04-04 12:11PM EDT11.001.050.000.000.00-3180.00%
RDC190719P000120002019-02-20 2:51PM EDT12.001.251.701.850.00-4150.00%
RDC190719P000130002019-04-10 11:18AM EDT13.002.500.000.000.00-1021070.00%
RDC190719P000140002019-03-22 12:28PM EDT14.003.000.000.000.00-270.00%
RDC190719P000150002019-02-25 11:37AM EDT15.003.304.104.300.00-4540.00%
RDC190719P000160002019-02-07 4:50PM EDT16.004.205.005.300.00-1430.00%
RDC190719P000210002019-02-13 1:19PM EDT21.0010.3010.0010.200.00-000.00%
RDC190719P000230002019-02-13 1:19PM EDT23.0013.9012.0012.200.00-000.00%