SEP - Spectra Energy Partners, LP

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SEP180615C000300002018-05-24 1:02PM EDT30.001.201.001.50-0.20-14.29%107240.63%
SEP180615C000350002018-05-23 3:56PM EDT35.000.050.000.150.00-3041,37742.19%
SEP180615C000400002018-05-04 1:45PM EDT40.000.050.000.200.00-393464.45%
SEP180615C000450002018-05-21 11:42AM EDT45.000.030.000.050.00-1361369.53%
SEP180615C000500002018-01-26 11:08AM EDT50.000.150.000.15+0.05+50.00%530299.22%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SEP180615P000225002018-05-14 3:49PM EDT22.500.030.000.10-0.09-75.00%310166.41%
SEP180615P000250002018-05-07 3:40PM EDT25.000.220.000.150.00-52850.39%
SEP180615P000300002018-05-24 11:47AM EDT30.000.400.250.50+0.05+14.29%2486625.05%
SEP180615P000350002018-05-24 3:36PM EDT35.004.053.904.20-0.04-0.98%128120.00%
SEP180615P000400002018-05-21 1:42PM EDT40.008.516.8011.400.00-2108158.59%
SEP180615P000450002018-05-11 3:33PM EDT45.0012.6512.1013.30+0.15+1.20%10990.00%
SEP180615P000500002018-04-02 9:41AM EDT50.0017.0916.6018.000.00-10350.00%
SEP180615P000550002018-05-18 2:27PM EDT55.0022.7121.1025.50+7.34+47.76%4242196.68%