RRD - R.R. Donnelley & Sons Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRD190621C000030002019-05-22 9:50AM EDT3.000.150.150.20+0.02+15.38%2028656.25%
RRD190621C000040002019-05-14 9:43AM EDT4.000.100.000.050.00-212071.88%
RRD190621C000050002019-05-09 9:30AM EDT5.000.050.000.100.00-10445126.56%
RRD190621C000060002019-05-01 10:24AM EDT6.000.040.000.100.00-30465156.25%
RRD190621C000070002019-05-01 3:53PM EDT7.000.050.000.350.00-5233246.09%
RRD190621C000080002019-03-18 3:12PM EDT8.000.050.000.150.00-245217.97%
RRD190621C000090002019-02-11 12:55PM EDT9.000.130.000.150.00-90190235.94%
RRD190621C000110002019-02-13 1:15PM EDT11.000.100.000.150.00-11264.06%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRD190621P000020002019-02-13 1:15PM EDT2.000.170.000.150.00-010132.81%
RRD190621P000030002019-05-22 10:08AM EDT3.000.250.150.25-0.15-37.50%213551.56%
RRD190621P000040002019-05-15 9:37AM EDT4.001.000.801.100.00-1974792.19%
RRD190621P000050002019-05-22 9:45AM EDT5.002.351.952.10+0.07+3.07%250132.81%
RRD190621P000060002019-05-08 2:51PM EDT6.002.552.903.100.00-531164.06%
RRD190621P000070002019-02-13 1:15PM EDT7.002.452.302.500.00-0330.00%
RRD190621P000080002019-02-20 10:30AM EDT8.002.453.303.500.00-10120.00%
RRD190621P000090002019-05-14 11:24AM EDT9.005.805.906.100.00-30225.00%