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
SPB200117C000350002019-02-07 4:29PM EDT35.0013.9821.6025.000.00-770.00%
SPB200117C000400002019-02-07 2:38PM EDT40.0011.5118.4019.400.00-780.00%
SPB200117C000450002019-04-22 12:40PM EDT45.0018.9921.2022.700.00-11250.54%
SPB200117C000500002019-04-16 3:33PM EDT50.0014.0017.0018.200.00-12144.12%
SPB200117C000550002019-04-22 2:15PM EDT55.0011.5513.6015.000.00-1744.92%
SPB200117C000600002019-04-05 12:55PM EDT60.006.508.409.300.00-22,00430.16%
SPB200117C000650002019-05-07 1:37PM EDT65.006.807.908.900.00-12740.78%
SPB200117C000700002019-05-08 2:32PM EDT70.005.825.706.500.00-62938.89%
SPB200117C000750002019-05-10 1:10PM EDT75.003.614.004.600.00-24137.37%
SPB200117C000800002019-05-08 3:03PM EDT80.002.652.753.300.00-106136.88%
SPB200117C000850002019-02-07 3:41PM EDT85.000.700.801.250.00-202229.27%
SPB200117C000900002019-04-18 12:25PM EDT90.001.051.101.550.00-2535.60%
SPB200117C000950002019-02-13 1:20PM EDT95.000.400.300.600.00-416730.66%
SPB200117C001000002019-04-17 10:58AM EDT100.000.430.400.650.00-13034534.33%
SPB200117C001050002019-02-13 1:20PM EDT105.000.150.100.350.00-0932.81%
SPB200117C001100002019-04-30 12:55PM EDT110.000.200.050.400.00-5019436.16%
SPB200117C001150002019-02-15 2:21PM EDT115.000.250.050.250.00-83035.50%
SPB200117C001200002019-04-17 10:58AM EDT120.000.130.050.250.00-13034537.60%
SPB200117C001250002019-02-13 1:20PM EDT125.000.100.050.200.00-01238.28%
SPB200117C001300002019-02-13 1:20PM EDT130.000.300.050.200.00-010040.14%
SPB200117C001350002019-02-13 1:20PM EDT135.000.300.050.200.00-0441.90%
SPB200117C001400002019-02-13 1:20PM EDT140.000.200.000.250.00-0645.02%
SPB200117C001450002019-02-13 1:20PM EDT145.006.000.000.250.00-0046.68%
SPB200117C001500002019-02-13 1:20PM EDT150.003.000.000.250.00-0248.29%
SPB200117C001600002019-02-13 1:20PM EDT160.000.200.000.250.00-0051.27%
SPB200117C001650002019-02-13 1:20PM EDT165.000.800.000.250.00-0252.64%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPB200117P000350002019-05-08 11:27AM EDT35.000.400.100.650.00-15652.54%
SPB200117P000400002019-05-06 12:33PM EDT40.001.040.600.850.00-13146.09%
SPB200117P000450002019-05-13 10:52AM EDT45.001.801.151.450.00-2,00035243.70%
SPB200117P000500002019-04-09 1:20PM EDT50.004.300.000.000.00-1276.25%
SPB200117P000550002019-04-17 1:09PM EDT55.005.643.303.700.00-35940.30%
SPB200117P000600002019-04-17 1:10PM EDT60.007.805.005.600.00-21339.56%
SPB200117P000650002019-02-13 1:20PM EDT65.008.5011.7012.700.00-0759.09%
SPB200117P000700002019-02-13 1:20PM EDT70.0029.0015.2016.200.00-0561.00%
SPB200117P000750002019-02-13 1:20PM EDT75.0014.0019.1020.100.00-0263.48%
SPB200117P000800002019-02-13 1:20PM EDT80.0011.6223.3024.300.00-0966.31%
SPB200117P000900002019-02-13 1:20PM EDT90.005.7031.3034.700.00-02073.44%
SPB200117P000950002019-02-13 1:20PM EDT95.0011.2735.6039.900.00-0076.89%