SPB - Spectrum Brands Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPB190418C000450002019-03-06 4:18PM EDT45.0011.109.6011.400.00-2470.12%
SPB190418C000500002019-03-13 10:04AM EDT50.006.505.306.000.00-1012054.25%
SPB190418C000550002019-03-20 3:38PM EDT55.002.202.102.30-0.10-4.35%118241.41%
SPB190418C000600002019-03-25 10:32AM EDT60.000.590.500.60-0.11-15.71%1025438.72%
SPB190418C000650002019-03-25 10:33AM EDT65.000.060.000.10-0.04-40.00%104837.50%
SPB190418C000700002019-02-14 12:47PM EDT70.000.100.000.250.00-15052.15%
SPB190418C000750002019-02-13 1:20PM EDT75.003.500.000.250.00-0563.67%
SPB190418C000800002019-02-13 1:20PM EDT80.000.090.000.050.00-03559.38%
SPB190418C000850002019-02-13 1:20PM EDT85.000.110.000.250.00-0583.59%
SPB190418C000900002019-02-13 1:20PM EDT90.000.250.000.250.00-0392.19%
SPB190418C000950002019-02-13 1:20PM EDT95.000.780.000.250.00-00100.39%
SPB190418C001050002019-02-13 1:20PM EDT105.000.310.000.250.00-00115.04%
SPB190418C001200002019-02-13 1:20PM EDT120.000.040.000.250.00-01133.98%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPB190418P000400002019-03-18 9:30AM EDT40.000.050.000.150.00-1762.11%
SPB190418P000450002019-03-08 1:52PM EDT45.000.250.050.250.00-346753.61%
SPB190418P000500002019-03-21 10:03AM EDT50.000.550.400.550.00-436739.55%
SPB190418P000550002019-03-25 9:45AM EDT55.002.402.052.20+0.85+54.84%220437.06%
SPB190418P000600002019-02-07 12:08PM EDT60.0010.705.105.700.00-110237.50%
SPB190418P000650002019-02-13 1:20PM EDT65.003.579.2011.100.00-0567.68%
SPB190418P000700002019-02-13 1:20PM EDT70.0023.0013.5017.200.00-0057.23%
SPB190418P000750002019-02-13 1:20PM EDT75.0025.9019.1021.100.00-00100.20%
SPB190418P000850002019-02-13 1:20PM EDT85.0018.1928.5031.400.00-00135.55%