SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC180720C000150002018-05-14 4:58PM EDT15.006.700.000.000.00-200.00%
SYMC180720C000165002018-06-20 1:45PM EDT16.504.600.000.000.00-200.00%
SYMC180720C000245002018-06-18 1:42PM EDT24.500.060.000.000.00-8050.00%
SYMC180720C000300002018-06-29 10:51AM EDT30.000.010.000.000.00-31050.00%
SYMC180720C000360002018-02-01 4:04PM EDT36.000.220.150.000.00-70518.75%
SYMC180720C000370002018-05-08 1:50PM EDT37.000.090.000.000.00-5050.00%
SYMC180720C000380002017-12-16 12:56AM EDT38.000.310.250.000.00-10610.94%
SYMC180720C000390002017-12-16 12:56AM EDT39.000.250.180.000.00-10596.88%
SYMC180720C000410002017-12-16 12:56AM EDT41.000.010.000.000.00-8050.00%
SYMC180720C000420002018-01-27 12:51AM EDT42.000.060.040.000.00-250531.25%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC180720P000120002018-05-25 10:24AM EDT12.000.020.000.000.00-2050.00%
SYMC180720P000130002018-05-18 3:56PM EDT13.000.020.000.000.00-2050.00%
SYMC180720P000140002018-05-14 4:59PM EDT14.000.090.090.000.00-100425.00%
SYMC180720P000150002018-06-11 11:49AM EDT15.000.020.000.000.00-50050.00%
SYMC180720P000160002018-06-01 2:29PM EDT16.000.030.000.000.00-5050.00%
SYMC180720P000170002018-07-19 10:33AM EDT17.000.010.000.000.00-30050.00%
SYMC180720P000180002018-07-19 12:05PM EDT18.000.010.000.000.00-20050.00%
SYMC180720P000190002018-07-16 1:59PM EDT19.000.020.000.000.00-10050.00%
SYMC180720P000195002018-06-29 3:54PM EDT19.500.190.130.000.00-2500130.47%
SYMC180720P000200002018-07-18 3:53PM EDT20.000.020.000.000.00-2025.00%
SYMC180720P000205002018-07-13 9:49AM EDT20.500.070.000.000.00-14025.00%
SYMC180720P000210002018-07-19 10:07AM EDT21.000.070.000.000.00-2012.50%
SYMC180720P000215002018-07-19 11:59AM EDT21.500.160.000.000.00-1000.00%
SYMC180720P000220002018-07-19 3:47PM EDT22.000.670.000.000.00-20100.00%
SYMC180720P000225002018-07-19 11:25AM EDT22.501.110.000.000.00-500.00%
SYMC180720P000230002018-07-18 3:31PM EDT23.001.420.000.000.00-5200.00%
SYMC180720P000240002018-07-18 3:48PM EDT24.002.420.000.000.00-1100.00%
SYMC180720P000250002018-07-19 2:34PM EDT25.003.560.000.000.00-2100.00%
SYMC180720P000260002018-07-19 3:20PM EDT26.004.650.000.000.00-5000.00%
SYMC180720P000265002018-07-19 12:26PM EDT26.505.040.000.000.00-400.00%
SYMC180720P000270002018-07-03 10:43AM EDT27.006.250.000.000.00-100.00%
SYMC180720P000280002018-07-19 3:50PM EDT28.006.700.000.000.00-700.00%
SYMC180720P000290002018-06-01 1:07PM EDT29.007.990.000.000.00-100.00%
SYMC180720P000300002018-07-19 2:34PM EDT30.008.570.000.000.00-100.00%
SYMC180720P000310002018-05-10 11:37AM EDT31.002.980.000.000.00-2000.00%
SYMC180720P000320002018-07-12 1:50PM EDT32.0010.350.000.000.00-500.00%
SYMC180720P000330002018-05-04 11:46PM EDT33.005.650.000.000.00-100.00%
SYMC180720P000340002018-04-27 1:23PM EDT34.006.440.000.000.00-200.00%