SONC - Sonic Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONC180216C000200002018-01-05 11:46PM EST20.007.977.808.600.00-33168.16%
SONC180216C000225002018-01-05 11:46PM EST22.505.545.106.400.00-33128.42%
SONC180216C000250002018-01-19 1:09PM EST25.001.741.751.90+0.24+16.00%109435.06%
SONC180216C000275002018-01-19 3:50PM EST27.500.440.400.50+0.10+29.41%731,32931.35%
SONC180216C000300002018-01-16 2:13PM EST30.000.030.000.100.00-1512333.40%
SONC180216C000325002018-01-05 11:46PM EST32.500.170.000.150.00-6653.13%
SONC180216C000350002018-01-05 11:46PM EST35.000.060.000.050.00-202053.91%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONC180216P000200002018-01-05 11:46PM EST20.000.120.000.050.00-202050.78%
SONC180216P000225002018-01-05 11:46PM EST22.500.200.050.150.00-10010047.07%
SONC180216P000250002018-01-19 10:21AM EST25.000.500.350.45-0.05-9.09%35036.82%
SONC180216P000275002018-01-19 3:50PM EST27.501.561.501.65-0.32-17.02%115836.52%
SONC180216P000300002018-01-08 12:35PM EST30.003.113.604.000.00-101355.57%
SONC180216P000325002018-01-12 11:51PM EST32.506.266.006.500.00-1059.96%