SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC180420C000220002018-04-06 3:50PM EDT22.004.502.485.80-2.65-37.06%110.00%
SYMC180420C000230002018-04-10 2:01PM EDT23.003.344.404.950.00-1010246.88%
SYMC180420C000240002018-04-19 11:20AM EDT24.003.670.000.000.00-101040.00%
SYMC180420C000245002018-04-17 12:01PM EDT24.503.500.000.000.00-10100.00%
SYMC180420C000250002018-04-19 3:44PM EDT25.002.890.000.000.00-163890.00%
SYMC180420C000255002018-04-12 10:32AM EDT25.502.061.882.180.00-1002190.00%
SYMC180420C000260002018-04-19 2:37PM EDT26.001.630.000.000.00-25870.00%
SYMC180420C000265002018-04-18 3:00PM EDT26.501.510.000.000.00-174370.00%
SYMC180420C000270002018-04-19 3:44PM EDT27.000.900.000.000.00-114,3340.00%
SYMC180420C000275002018-04-19 12:22PM EDT27.500.230.000.000.00-81,0190.00%
SYMC180420C000280002018-04-19 1:50PM EDT28.000.060.000.000.00-1,7764,8063.13%
SYMC180420C000285002018-04-19 11:20AM EDT28.500.010.000.000.00-1012712.50%
SYMC180420C000290002018-04-19 9:30AM EDT29.000.020.000.000.00-57,98525.00%
SYMC180420C000300002018-04-17 2:53PM EDT30.000.020.000.000.00-251,44950.00%
SYMC180420C000310002018-03-13 1:30PM EDT31.000.080.020.050.00-2680121.88%
SYMC180420C000320002018-04-16 3:49PM EDT32.000.030.000.000.00-1066750.00%
SYMC180420C000330002018-04-02 2:55PM EDT33.000.010.000.020.00-3236143.75%
SYMC180420C000340002018-03-13 3:00PM EDT34.000.030.000.050.00-2397189.06%
SYMC180420C000350002018-03-16 12:40PM EDT35.000.030.000.040.00-1192206.25%
SYMC180420C000360002018-01-25 12:53PM EDT36.000.070.060.110.00-2143287.50%
SYMC180420C000370002018-03-20 10:18AM EDT37.000.020.000.030.00-353237.50%
SYMC180420C000380002017-12-14 3:54PM EDT38.000.090.050.130.00-1030337.50%
SYMC180420C000390002018-01-19 12:16PM EDT39.000.050.040.09-0.54-91.53%20189339.06%
SYMC180420C000400002017-12-15 11:49AM EDT40.000.050.020.09-0.45-90.00%2122350.00%
SYMC180420C000410002017-09-15 11:52PM EDT41.000.550.340.770.00-4750600.78%
SYMC180420C000440002017-11-29 5:33PM EDT44.000.040.000.070.00-11396.88%
SYMC180420C000450002018-01-19 4:13PM EDT45.000.010.000.08-0.26-96.30%544420.31%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC180420P000160002017-10-27 11:58PM EDT16.000.060.040.120.00-44575.00%
SYMC180420P000170002017-12-20 12:00PM EDT17.000.040.010.110.00-320493.75%
SYMC180420P000180002017-12-23 12:55AM EDT18.000.060.020.120.00-33456.25%
SYMC180420P000200002018-02-22 2:38PM EDT20.000.050.000.080.00-5088325.00%
SYMC180420P000210002018-04-13 2:57PM EDT21.000.010.000.04-0.04-80.00%423256.25%
SYMC180420P000220002018-03-16 1:00PM EDT22.000.030.030.120.00-3139275.00%
SYMC180420P000230002018-04-17 11:57AM EDT23.000.010.000.000.00-936550.00%
SYMC180420P000235002018-03-19 11:53AM EDT23.500.110.100.180.00-5454244.53%
SYMC180420P000240002018-04-19 2:59PM EDT24.000.010.000.000.00-1043950.00%
SYMC180420P000245002018-04-17 1:13PM EDT24.500.020.000.000.00-1268350.00%
SYMC180420P000250002018-04-18 3:37PM EDT25.000.020.000.000.00-13,86250.00%
SYMC180420P000255002018-04-18 3:44PM EDT25.500.030.000.000.00-253050.00%
SYMC180420P000260002018-04-19 2:59PM EDT26.000.020.000.000.00-166,01950.00%
SYMC180420P000265002018-04-17 1:01PM EDT26.500.050.000.000.00-483425.00%
SYMC180420P000270002018-04-19 3:47PM EDT27.000.030.000.000.00-728,50512.50%
SYMC180420P000275002018-04-19 12:19PM EDT27.500.160.000.000.00-12296.25%
SYMC180420P000280002018-04-19 3:18PM EDT28.000.280.000.000.00-714,3480.00%
SYMC180420P000285002018-04-19 3:34PM EDT28.500.710.000.000.00-81360.00%
SYMC180420P000290002018-04-18 12:22PM EDT29.001.130.000.000.00-265,2750.00%
SYMC180420P000300002018-04-17 11:35AM EDT30.001.910.000.000.00-1720.00%
SYMC180420P000310002018-03-08 3:54PM EDT31.003.403.157.250.00-416555.08%
SYMC180420P000320002018-03-21 10:44AM EDT32.005.334.207.550.00-440547.66%
SYMC180420P000330002017-10-27 12:44PM EDT33.002.832.833.05-0.07-2.41%1150.00%
SYMC180420P000340002018-04-03 3:04PM EDT34.008.357.608.050.00-3037628.13%
SYMC180420P000350002018-01-08 2:26PM EDT35.005.645.806.900.00-31020.00%