SSNC - SS&C Technologies Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSNC200717C00030000 | 2020-06-22 6:50PM EDT | 30.00 | 32.50 | 23.00 | 27.10 | 0.00 | - | - | 35 | 339.84% |
| SSNC200717C00035000 | 2020-06-22 6:50PM EDT | 35.00 | 12.50 | 17.90 | 21.40 | 0.00 | - | 10 | 10 | 217.58% |
| SSNC200717C00040000 | 2020-06-22 6:50PM EDT | 40.00 | 20.50 | 13.60 | 15.90 | 0.00 | - | 3 | 0 | 111.33% |
| SSNC200717C00045000 | 2020-06-29 12:00PM EDT | 45.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SSNC200717C00050000 | 2020-06-22 6:50PM EDT | 50.00 | 5.72 | 5.40 | 5.90 | 0.00 | - | 2 | 11 | 44.34% |
| SSNC200717C00055000 | 2020-07-08 1:47PM EDT | 55.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSNC200717C00060000 | 2020-07-07 12:29PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 12.50% |
| SSNC200717C00065000 | 2020-07-08 10:45AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SSNC200717C00070000 | 2020-07-07 10:34AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| SSNC200717C00075000 | 2020-06-22 6:50PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 115.23% |
| SSNC200717C00080000 | 2020-06-22 6:50PM EDT | 80.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | - | 0 | 227.93% |
| SSNC200717C00085000 | 2020-06-22 6:50PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 174.02% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSNC200717P00040000 | 2020-06-22 6:50PM EDT | 40.00 | 0.70 | 0.00 | 1.55 | 0.00 | - | 16 | 79 | 179.79% |
| SSNC200717P00045000 | 2020-07-06 3:58PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,002 | 25.00% |
| SSNC200717P00050000 | 2020-06-25 1:02PM EDT | 50.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 149 | 76.76% |
| SSNC200717P00055000 | 2020-07-08 3:39PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 3.13% |
| SSNC200717P00060000 | 2020-06-24 2:21PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| SSNC200717P00065000 | 2020-06-22 6:50PM EDT | 65.00 | 24.40 | 9.00 | 11.20 | 0.00 | - | 20 | 17 | 103.32% |
| SSNC200717P00075000 | 2020-06-22 6:50PM EDT | 75.00 | 37.00 | 17.80 | 22.10 | 0.00 | - | 1 | 0 | 150.00% |
© 2020 Verizon Media. All rights reserved.