SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC180921C000150002018-08-16 9:39AM EDT15.004.754.104.900.00-900.00%
SYMC180921C000160002018-08-17 11:58PM EDT16.004.252.914.050.00-200.00%
SYMC180921C000170002018-08-16 3:59PM EDT17.002.402.313.950.00-1056185.16%
SYMC180921C000180002018-09-18 1:58PM EDT18.002.542.202.94+0.75+41.90%4190144.92%
SYMC180921C000185002018-09-04 10:17AM EDT18.501.600.022.980.00-51207.62%
SYMC180921C000190002018-09-18 2:17PM EDT19.001.581.612.18+0.73+85.88%717,83498.83%
SYMC180921C000195002018-09-18 12:51PM EDT19.500.881.121.54+0.26+41.94%6413769.53%
SYMC180921C000200002018-09-18 3:59PM EDT20.000.700.660.74+0.57+438.46%7804,42636.91%
SYMC180921C000205002018-09-18 3:45PM EDT20.500.310.280.36+0.26+520.00%621,97432.42%
SYMC180921C000210002018-09-18 3:37PM EDT21.000.120.080.12+0.09+300.00%3103,51029.69%
SYMC180921C000215002018-09-18 2:48PM EDT21.500.040.000.10-0.02-33.33%506543.75%
SYMC180921C000220002018-09-11 2:37PM EDT22.000.030.000.040.00-26,97644.53%
SYMC180921C000225002018-09-14 3:41PM EDT22.500.020.000.12-0.01-33.33%100261.72%
SYMC180921C000230002018-09-07 9:44AM EDT23.000.020.000.13-0.02-50.00%13,11574.61%
SYMC180921C000240002018-08-13 3:48PM EDT24.000.010.000.060.00-11,39481.25%
SYMC180921C000245002018-08-31 11:51PM EDT24.500.020.000.140.00-2121107.03%
SYMC180921C000250002018-08-10 12:27PM EDT25.000.010.000.05-0.22-95.65%403,69395.31%
SYMC180921C000260002018-09-14 9:41AM EDT26.000.020.000.04-0.17-89.47%4101107.81%
SYMC180921C000270002018-07-27 5:58PM EDT27.000.100.060.110.00-5050157.81%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC180921P000130002018-09-18 9:51AM EDT13.000.010.000.02-0.05-83.33%30187.50%
SYMC180921P000140002018-08-16 1:29PM EDT14.000.040.000.160.00-24223.44%
SYMC180921P000150002018-09-13 9:56AM EDT15.000.010.000.020.00-677134.38%
SYMC180921P000160002018-08-07 10:54AM EDT16.000.060.000.100.00-110143.75%
SYMC180921P000170002018-09-13 9:56AM EDT17.000.020.000.030.00-670992.19%
SYMC180921P000175002018-08-24 11:53PM EDT17.500.070.030.050.00-314396.09%
SYMC180921P000180002018-09-17 3:04PM EDT18.000.010.000.070.00-1177380.47%
SYMC180921P000185002018-09-11 10:46AM EDT18.500.060.000.110.00-33874.61%
SYMC180921P000190002018-09-18 3:37PM EDT19.000.020.000.11-0.03-60.00%1061260.16%
SYMC180921P000195002018-09-18 9:49AM EDT19.500.050.010.12-0.02-28.57%12,52459.38%
SYMC180921P000200002018-09-18 2:59PM EDT20.000.050.020.10-0.29-85.29%5438,59938.67%
SYMC180921P000205002018-09-18 3:58PM EDT20.500.150.130.18-0.67-81.71%14960428.91%
SYMC180921P000210002018-09-18 2:50PM EDT21.000.410.400.49-0.62-60.19%6275932.42%
SYMC180921P000220002018-08-31 3:47PM EDT22.001.841.662.070.00-187118.75%
SYMC180921P000230002018-09-18 3:59PM EDT23.002.992.232.46-0.36-10.75%11085.94%
SYMC180921P000250002018-09-12 1:01PM EDT25.004.952.907.000.00-10220.90%
SYMC180921P000260002018-09-14 9:41AM EDT26.005.955.607.90-1.39-18.94%34355.86%