SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX191018C000800002019-09-19 3:18PM EDT80.0018.1016.0020.100.00-1385.40%
SNX191018C000850002019-09-20 11:22AM EDT85.0013.5712.6014.40-0.98-6.74%25627158.30%
SNX191018C000900002019-09-20 11:35AM EDT90.0010.009.1010.20+0.50+5.26%32052.27%
SNX191018C000950002019-09-20 11:45AM EDT95.006.505.906.90+1.50+30.00%2567950.73%
SNX191018C001000002019-09-20 3:59PM EDT100.003.903.604.100.00-144547.22%
SNX191018C001050002019-09-20 2:47PM EDT105.001.851.852.20-0.20-9.76%917345.03%
SNX191018C001100002019-09-20 2:46PM EDT110.000.950.801.15+0.10+11.76%3944.82%
SNX191018C001150002019-09-20 2:03PM EDT115.000.660.450.95+0.16+32.00%430051.88%
SNX191018C001200002019-09-19 1:37PM EDT120.000.200.200.000.00-31512.50%
SNX191018C001250002019-09-16 12:14AM EDT125.000.15-0.000.00--1025.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX191018P000700002019-09-03 11:54AM EDT70.001.250.000.000.00-2925.00%
SNX191018P000750002019-09-09 2:56PM EDT75.000.820.001.450.00-1973.58%
SNX191018P000800002019-09-20 11:46AM EDT80.000.450.400.70-0.30-40.00%29955.32%
SNX191018P000850002019-09-20 10:35AM EDT85.000.850.851.30-0.20-19.05%117252.08%
SNX191018P000900002019-09-17 3:36PM EDT90.002.601.552.600.00-1310956.10%
SNX191018P000950002019-09-20 3:55PM EDT95.003.963.404.20-0.04-1.00%135353.00%