SNI - Scripps Networks Interactive, I

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNI180615C000800002018-01-13 12:49AM EDT80.008.067.0011.000.00-1145.65%
SNI180615C000875002017-12-18 2:10PM EDT87.502.561.403.000.00-11114.23%
SNI180615C000900002018-03-06 4:50PM EDT90.003.501.703.50+1.35+62.79%112235.65%
SNI180615C000925002018-03-06 4:50PM EDT92.502.000.004.90-0.70-25.93%12061.17%
SNI180615C001200002018-03-06 7:35PM EDT120.001.100.004.900.00-1010105.30%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNI180615P000550002018-02-12 10:30AM EDT55.000.500.005.000.00-1024173.63%
SNI180615P000600002018-02-07 10:30AM EDT60.000.750.005.000.00-1054150.24%
SNI180615P000650002018-02-28 3:51PM EDT65.000.050.004.800.00-250271126.49%
SNI180615P000700002017-12-06 10:36AM EDT70.001.750.204.80-1.55-46.97%1011107.74%
SNI180615P000750002018-02-28 3:51PM EDT75.000.250.004.800.00-27586.33%
SNI180615P000775002017-11-03 11:57PM EDT77.503.702.706.500.00-11106.13%
SNI180615P000850002018-01-13 12:49AM EDT85.000.800.003.000.00-1081054.10%
SNI180615P000875002018-03-02 4:42PM EDT87.500.900.404.90-2.52-73.68%20163.27%
SNI180615P000900002018-03-06 4:35PM EDT90.002.000.004.90-1.50-42.86%221050.42%