SPB - Spectrum Brands Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPB200117C000350002019-06-10 12:04AM EDT35.0013.9817.3021.400.00-7778.34%
SPB200117C000400002019-06-10 12:04AM EDT40.0011.5113.2016.200.00-7863.72%
SPB200117C000450002019-06-07 11:01AM EDT45.0018.999.0012.100.00-11253.41%
SPB200117C000500002019-07-12 3:07PM EDT50.006.600.000.000.00-100.00%
SPB200117C000550002019-07-12 3:30PM EDT55.004.000.000.000.00-103.13%
SPB200117C000600002019-06-11 3:39PM EDT60.006.201.953.000.00-1,26972141.94%
SPB200117C000650002019-07-11 11:54AM EDT65.001.350.000.000.00-206.25%
SPB200117C000700002019-07-03 10:11AM EDT70.001.280.000.000.00-3012.50%
SPB200117C000750002019-07-11 11:54AM EDT75.000.550.000.000.00-2012.50%
SPB200117C000800002019-07-11 2:57PM EDT80.000.300.000.000.00-4012.50%
SPB200117C000850002019-05-31 10:04AM EDT85.000.500.151.000.00-12353.13%
SPB200117C000900002019-07-01 3:14PM EDT90.000.360.000.000.00-2012.50%
SPB200117C000950002019-06-26 12:17PM EDT95.000.100.000.000.00-4025.00%
SPB200117C001000002019-06-26 12:17PM EDT100.000.100.000.000.00-130025.00%
SPB200117C001050002019-06-26 12:17PM EDT105.000.050.000.000.00-6025.00%
SPB200117C001100002019-06-26 12:17PM EDT110.000.050.000.000.00-50025.00%
SPB200117C001150002019-06-13 1:34PM EDT115.000.050.000.200.00-83754.88%
SPB200117C001200002019-06-13 1:34PM EDT120.000.050.000.150.00-434550.10%
SPB200117C001250002019-06-13 1:34PM EDT125.000.050.000.100.00-41653.91%
SPB200117C001300002019-06-13 1:34PM EDT130.000.050.000.100.00-410051.56%
SPB200117C001350002019-06-10 12:04AM EDT135.000.300.050.100.00-0455.66%
SPB200117C001400002019-06-10 12:04AM EDT140.000.200.000.750.00-0671.58%
SPB200117C001450002019-06-10 12:04AM EDT145.006.000.000.750.00-0073.44%
SPB200117C001500002019-06-10 12:04AM EDT150.003.000.000.150.00-0260.74%
SPB200117C001600002019-06-10 12:04AM EDT160.000.200.001.100.00-0083.69%
SPB200117C001650002019-06-10 12:04AM EDT165.000.800.001.100.00-0285.40%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPB200117P000350002019-06-26 10:02AM EDT35.000.850.000.000.00-1012.50%
SPB200117P000400002019-07-12 1:45PM EDT40.001.900.000.000.00-206.25%
SPB200117P000450002019-05-30 9:40AM EDT45.002.802.303.600.00-235244.87%
SPB200117P000500002019-06-07 11:01AM EDT50.004.303.905.300.00-12740.00%
SPB200117P000550002019-05-30 9:47AM EDT55.006.506.607.500.00-15834.45%
SPB200117P000600002019-06-07 11:31AM EDT60.007.809.0011.200.00-21334.79%
SPB200117P000650002019-06-10 12:04AM EDT65.008.5012.8014.400.00-0722.85%
SPB200117P000700002019-06-10 12:04AM EDT70.0029.0016.3019.400.00-0527.88%
SPB200117P000750002019-06-10 12:04AM EDT75.0014.0020.7023.900.00-020.00%
SPB200117P000800002019-06-10 12:04AM EDT80.0011.6225.5029.500.00-0938.77%
SPB200117P000900002019-07-01 3:15PM EDT90.0036.800.000.000.00-000.00%
SPB200117P000950002019-06-10 12:04AM EDT95.0011.2740.1043.400.00-000.00%