SCHN - Schnitzer Steel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHN180817C000250002018-04-05 9:50AM EDT25.009.446.8011.40+9.44+100.00%211,685.94%
SCHN180817C000260002018-08-16 1:00PM EDT26.000.200.150.30-0.24-54.55%6654.30%
SCHN180817C000270002018-08-16 10:50PM EDT27.000.140.000.100.00-3367.97%
SCHN180817C000280002018-08-13 9:54AM EDT28.001.500.000.050.00-161690.63%
SCHN180817C000290002018-08-14 3:29PM EDT29.000.250.000.050.00-3840121.88%
SCHN180817C000300002018-08-13 1:44PM EDT30.000.150.000.050.00-186256150.00%
SCHN180817C000310002018-08-13 10:33AM EDT31.000.150.000.050.00-137178.13%
SCHN180817C000320002018-08-14 1:56PM EDT32.000.050.000.050.00-20110203.13%
SCHN180817C000330002018-08-10 3:02PM EDT33.000.050.000.10-0.45-90.00%541253.13%
SCHN180817C000340002018-08-15 10:58AM EDT34.000.030.000.050.00-2629250.00%
SCHN180817C000350002018-08-10 10:03AM EDT35.000.050.000.05-0.25-83.33%5711271.88%
SCHN180817C000360002018-07-30 3:40PM EDT36.000.290.000.100.00-7146325.00%
SCHN180817C000370002018-08-02 11:31AM EDT37.000.050.000.050.00-3225312.50%
SCHN180817C000380002018-07-26 12:58PM EDT38.000.100.050.150.00-1091412.50%
SCHN180817C000390002018-07-20 11:05AM EDT39.000.100.000.15-0.10-50.00%174412.50%
SCHN180817C000400002018-07-18 10:49AM EDT40.000.070.000.150.00-1078432.81%
SCHN180817C000410002018-07-13 3:16PM EDT41.000.180.050.15+0.18+100.00%329475.00%
SCHN180817C000420002018-07-13 11:15AM EDT42.000.130.050.10+0.13+100.00%255471.88%
SCHN180817C000430002018-07-12 1:03PM EDT43.000.150.000.10+0.15+100.00%18459.38%
SCHN180817C000440002018-07-09 1:31PM EDT44.000.150.000.10+0.15+100.00%114478.13%
SCHN180817C000450002018-06-18 11:01AM EDT45.000.140.050.05+0.14+100.00%266493.75%
SCHN180817C000460002018-06-20 3:53PM EDT46.000.050.000.20+0.05+100.00%3525565.63%
SCHN180817C000480002018-06-15 11:45PM EDT48.000.100.000.10+0.10+100.00%200200540.63%
SCHN180817C000490002018-06-13 12:21PM EDT49.000.020.000.10+0.02+100.00%428556.25%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHN180817P000170002018-06-27 1:17PM EDT17.000.050.000.05+0.05+100.00%2211375.00%
SCHN180817P000180002018-06-18 1:29PM EDT18.000.020.000.05+0.02+100.00%6262331.25%
SCHN180817P000190002018-04-20 11:51PM EDT19.000.100.050.05+0.10+100.00%2020321.88%
SCHN180817P000230002018-05-04 11:50PM EDT23.000.550.300.05+0.55+100.00%11201.95%
SCHN180817P000240002018-08-15 9:45AM EDT24.000.050.000.100.00-1119102.34%
SCHN180817P000250002018-08-16 11:55AM EDT25.000.100.000.10+0.04+66.67%512857.03%
SCHN180817P000260002018-08-16 3:49PM EDT26.000.370.250.45-0.53-58.89%27568.36%
SCHN180817P000270002018-08-16 9:36AM EDT27.001.820.851.40+1.67+1,113.33%159122.27%
SCHN180817P000280002018-08-14 3:45PM EDT28.000.371.402.450.00-468185.16%
SCHN180817P000290002018-08-13 12:32PM EDT29.000.651.155.300.00-778153.13%
SCHN180817P000300002018-08-15 11:56AM EDT30.004.053.904.300.00-4180221.09%
SCHN180817P000310002018-08-16 3:46PM EDT31.005.155.105.30+2.80+119.15%3161200.00%
SCHN180817P000320002018-08-16 12:38PM EDT32.005.905.906.30-0.20-3.28%2124286.72%
SCHN180817P000330002018-08-15 9:30AM EDT33.006.806.907.300.00-5177316.41%
SCHN180817P000340002018-07-27 11:52AM EDT34.001.401.551.70-0.40-22.22%582640.00%
SCHN180817P000350002018-08-13 1:39PM EDT35.006.206.9011.500.00-146301.56%
SCHN180817P000360002018-08-14 11:32AM EDT36.007.058.2012.300.00-444367.19%
SCHN180817P000370002018-08-14 11:32AM EDT37.008.1010.9011.400.00-4126100.00%
SCHN180817P000380002018-07-13 11:57PM EDT38.002.853.003.200.00-15150.00%
SCHN180817P000390002017-12-30 12:44AM EDT39.006.705.005.30+6.70+100.00%440.00%
SCHN180817P000400002018-08-08 11:58AM EDT40.009.038.1012.500.00-10410.00%
SCHN180817P000410002018-01-13 12:45AM EDT41.005.904.809.40+5.90+100.00%10120.00%
SCHN180817P000420002018-06-22 9:30AM EDT42.007.605.809.30+7.60+100.00%1070.00%
SCHN180817P000430002018-02-26 12:51PM EDT43.008.707.0010.50+8.70+100.00%1150.00%
SCHN180817P000450002018-02-03 12:52AM EDT45.0012.108.5012.80+12.10+100.00%220.00%
SCHN180817P000460002018-01-27 12:53AM EDT46.0011.509.9013.70+11.50+100.00%330.00%
SCHN180817P000490002018-01-27 12:53AM EDT49.0014.1012.7017.10+14.10+100.00%330.00%