S - Sprint Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
S200131C000005002019-12-27 3:08PM EST0.504.303.656.350.00-1700.00%
S200131C000035002020-01-16 11:51AM EST3.501.250.002.10-0.21-14.38%20748.44%
S200131C000040002020-01-21 3:33PM EST4.001.050.002.940.00-40525.00%
S200131C000045002020-01-27 10:35AM EST4.500.300.240.49-0.16-34.78%250100.78%
S200131C000050002020-01-27 11:02AM EST5.000.080.070.10-0.13-61.90%1,099080.47%
S200131C000055002020-01-27 10:42AM EST5.500.030.030.05-0.06-66.67%2380109.38%
S200131C000060002020-01-27 11:03AM EST6.000.010.000.04-0.02-66.67%320128.13%
S200131C000065002020-01-27 10:28AM EST6.500.010.000.01-0.01-50.00%3000125.00%
S200131C000070002020-01-22 12:08PM EST7.000.030.000.080.00-510217.19%
S200131C000075002020-01-15 10:25AM EST7.500.040.000.010.00-500175.00%
S200131C000080002020-01-24 11:07AM EST8.000.010.000.010.00-30193.75%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
S200131P000015002020-01-17 10:58AM EST1.500.01-0.010.00--0475.00%
S200131P000025002019-12-30 11:33AM EST2.500.030.000.020.00-10275.00%
S200131P000035002020-01-13 11:17AM EST3.500.020.000.040.00-20165.63%
S200131P000040002020-01-27 10:51AM EST4.000.020.010.02-0.01-33.33%117098.44%
S200131P000045002020-01-27 11:02AM EST4.500.050.010.08-0.07-58.33%334062.50%
S200131P000050002020-01-27 10:57AM EST5.000.330.300.36-0.02-5.71%31078.13%
S200131P000055002020-01-23 11:34AM EST5.501.000.271.100.00-100276.56%
S200131P000060002020-01-15 1:38PM EST6.001.580.002.000.00-40519.53%
S200131P000065002020-01-23 3:12PM EST6.501.460.003.800.00-10271.88%
S200131P000075002020-01-13 12:21PM EST7.502.600.604.800.00-101,257.81%
S200131P000100002020-01-13 9:49AM EST10.005.202.997.250.00--01,382.03%