SPB - Spectrum Brands Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPB181019C000600002018-05-21 9:59AM EDT60.0019.6018.1022.60+19.60+100.00%1198.19%
SPB181019C000650002018-07-26 9:30AM EDT65.0015.5020.2025.000.00-12192.46%
SPB181019C000700002018-08-22 2:05PM EDT70.0022.4019.0023.300.00-21207.89%
SPB181019C000800002018-09-24 12:34PM EDT80.002.151.952.45-2.25-51.14%63534.60%
SPB181019C000850002018-09-24 12:20PM EDT85.000.850.450.85-1.45-63.04%1546733.50%
SPB181019C000900002018-09-21 3:27PM EDT90.000.380.200.50-0.52-57.78%24840.43%
SPB181019C000950002018-09-17 10:24AM EDT95.000.280.000.250.00-22243.90%
SPB181019C001000002018-09-18 11:57AM EDT100.000.140.000.250.00-101653.03%
SPB181019C001050002018-07-27 5:49PM EDT105.000.600.550.800.00-28076.12%
SPB181019C001100002018-08-06 3:33PM EDT110.000.420.100.400.00-113069.24%
SPB181019C001150002018-08-16 3:13PM EDT115.000.200.050.300.00-46046172.07%
SPB181019C001200002018-09-18 3:06PM EDT120.000.090.000.250.00-1574.61%
SPB181019C001250002018-08-09 3:45PM EDT125.000.140.600.250.00-1198.54%
SPB181019C001300002018-06-27 10:58AM EDT130.000.110.003.60+0.11+100.00%11144.78%
SPB181019C001400002018-09-21 11:45PM EDT140.001.750.000.250.00-111196.68%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPB181019P000350002018-07-05 11:18AM EDT35.000.110.003.60+0.11+100.00%2020249.22%
SPB181019P000500002018-06-13 1:42PM EDT50.000.200.104.90+0.20+100.00%25174.95%
SPB181019P000550002018-08-16 3:33PM EDT55.000.050.000.250.00-101070.12%
SPB181019P000600002018-08-24 11:02AM EDT60.000.050.000.200.00-12253.32%
SPB181019P000650002018-08-21 1:43PM EDT65.000.100.000.250.00-5031947.75%
SPB181019P000700002018-09-24 10:45AM EDT70.000.400.250.45+0.20+100.00%526238.53%
SPB181019P000750002018-09-24 1:19PM EDT75.001.120.901.30+0.32+40.00%1910734.96%
SPB181019P000800002018-09-24 1:19PM EDT80.003.122.803.40+1.12+56.00%23933.89%
SPB181019P000850002018-09-13 1:52PM EDT85.004.604.004.800.00-4504690.00%
SPB181019P000900002018-09-20 9:47AM EDT90.008.108.709.900.00-220.00%
SPB181019P000950002018-09-12 12:44PM EDT95.0011.5110.8013.600.00-24150.00%