SPB - Spectrum Brands Holdings, Inc.

NYSE - Nasdaq Real Time 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 EDT35.0013.9817.3021.400.00-7780.66%
SPB200117C000400002019-06-10 12:04AM EDT40.0011.5113.2016.200.00-7865.75%
SPB200117C000450002019-07-31 3:56PM EDT45.008.208.709.300.00-5744.25%
SPB200117C000500002019-07-29 2:54PM EDT50.006.355.606.000.00-16640.25%
SPB200117C000550002019-08-14 12:32PM EDT55.002.133.303.700.00-62238.75%
SPB200117C000600002019-08-20 3:41PM EDT60.001.451.752.050.00-474236.87%
SPB200117C000650002019-08-13 9:31AM EDT65.000.660.801.050.00-13535.52%
SPB200117C000700002019-08-20 3:08PM EDT70.000.370.300.500.00-54234.52%
SPB200117C000750002019-08-12 11:45AM EDT75.000.050.050.300.00-54035.74%
SPB200117C000800002019-08-07 10:13AM EDT80.000.060.000.250.00-56038.97%
SPB200117C000850002019-07-23 10:43AM EDT85.000.150.000.250.00-62343.07%
SPB200117C000900002019-07-01 3:14PM EDT90.000.360.000.000.00-2025.00%
SPB200117C000950002019-06-26 12:17PM EDT95.000.100.050.400.00-4054.79%
SPB200117C001000002019-06-26 12:17PM EDT100.000.100.050.300.00-130050.68%
SPB200117C001050002019-06-26 12:17PM EDT105.000.050.000.200.00-6054.74%
SPB200117C001100002019-06-26 12:17PM EDT110.000.050.000.200.00-50052.15%
SPB200117C001150002019-06-13 1:34PM EDT115.000.050.000.200.00-83754.69%
SPB200117C001200002019-06-13 1:34PM EDT120.000.050.000.150.00-434555.08%
SPB200117C001250002019-06-13 1:34PM EDT125.000.050.000.100.00-41654.69%
SPB200117C001300002019-06-13 1:34PM EDT130.000.050.000.100.00-410056.64%
SPB200117C001350002019-06-10 12:04AM EDT135.000.300.050.100.00-0461.33%
SPB200117C001400002019-06-10 12:04AM EDT140.000.200.000.750.00-0678.81%
SPB200117C001450002019-06-10 12:04AM EDT145.006.000.000.750.00-0080.91%
SPB200117C001500002019-06-10 12:04AM EDT150.003.000.000.150.00-0266.80%
SPB200117C001600002019-06-10 12:04AM EDT160.000.200.001.100.00-0092.29%
SPB200117C001650002019-06-10 12:04AM EDT165.000.800.001.100.00-0294.14%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPB200117P000350002019-06-26 10:02AM EDT35.000.850.051.950.00-1054.59%
SPB200117P000400002019-08-20 3:42PM EDT40.001.291.001.300.00-29044.19%
SPB200117P000450002019-08-14 2:12PM EDT45.003.502.152.550.00-135842.05%
SPB200117P000500002019-08-08 3:30PM EDT50.004.674.004.500.00-23140.33%
SPB200117P000550002019-05-30 9:47AM EDT55.006.506.607.500.00-15841.14%
SPB200117P000600002019-06-07 11:31AM EDT60.007.809.0011.200.00-21342.51%
SPB200117P000650002019-06-10 12:04AM EDT65.008.5012.8014.400.00-0733.91%
SPB200117P000700002019-06-10 12:04AM EDT70.0029.0016.3019.400.00-0540.63%
SPB200117P000750002019-06-10 12:04AM EDT75.0014.0020.7023.900.00-0238.26%
SPB200117P000800002019-06-10 12:04AM EDT80.0011.6225.5029.500.00-0953.30%
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%