SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC181214C000200002018-11-09 11:50PM EST20.002.800.994.000.00-520133.59%
SYMC181214C000205002018-12-07 1:36PM EST20.501.480.003.700.00-2293.75%
SYMC181214C000210002018-11-29 11:33AM EST21.001.700.051.580.00-130104.88%
SYMC181214C000215002018-12-07 3:45PM EST21.500.550.471.150.00-95050.98%
SYMC181214C000220002018-12-10 2:50PM EST22.000.420.240.50+0.07+20.00%517249.81%
SYMC181214C000225002018-12-10 11:45AM EST22.500.210.170.45-0.03-12.50%59952.73%
SYMC181214C000230002018-12-10 3:58PM EST23.000.120.080.15-0.01-7.69%1458450.39%
SYMC181214C000240002018-12-03 9:47AM EST24.000.120.000.750.00-1841111.72%
SYMC181214C000245002018-11-27 3:59PM EST24.500.100.000.750.00-33125.78%
SYMC181214C000250002018-11-16 12:06PM EST25.000.300.000.750.00-1212139.26%
SYMC181214C000255002018-12-07 11:49PM EST25.500.050.002.130.00-11242.19%
SYMC181214C000260002018-11-19 1:54PM EST26.000.080.000.750.00-66164.06%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC181214P000180002018-11-09 11:50PM EST18.000.200.000.490.00-4239175.78%
SYMC181214P000185002018-11-02 1:40PM EST18.500.330.000.070.00-30425497.66%
SYMC181214P000190002018-11-19 1:00PM EST19.000.100.010.100.00-10030293.75%
SYMC181214P000195002018-11-27 10:15AM EST19.500.070.000.750.00-3029146.48%
SYMC181214P000200002018-11-20 11:52AM EST20.000.270.000.160.00-145674.61%
SYMC181214P000205002018-12-07 11:15AM EST20.500.080.000.880.00-40299117.77%
SYMC181214P000210002018-12-10 3:50PM EST21.000.110.080.22-0.03-21.43%52058.01%
SYMC181214P000215002018-12-10 12:04PM EST21.500.250.140.30-0.11-30.56%233359.38%
SYMC181214P000220002018-12-10 11:32AM EST22.000.520.300.69+0.06+13.04%1373058.01%
SYMC181214P000225002018-12-07 12:12PM EST22.500.810.431.170.00-303360.74%
SYMC181214P000230002018-12-04 12:18PM EST23.001.030.711.500.00-32455.47%
SYMC181214P000240002018-11-27 3:25PM EST24.002.441.504.100.00-22173.63%