TACO - Del Taco Restaurants, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TACO191220C00005000 | 2019-12-12 11:26AM EST | 5.00 | 2.80 | 2.70 | 2.95 | 0.00 | - | 11 | 11 | 156.25% |
| TACO191220C00007500 | 2019-12-13 1:48PM EST | 7.50 | 0.35 | 0.30 | 0.45 | +0.02 | +6.06% | 10 | 269 | 58.98% |
| TACO191220C00010000 | 2019-11-19 9:30AM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 99.22% |
| TACO191220C00012500 | 2019-11-18 9:53AM EST | 12.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 1,438 | 165.63% |
| TACO191220C00015000 | 2019-10-07 10:12AM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TACO191220C00017500 | 2019-09-17 10:36AM EST | 17.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 62 | 107 | 349.22% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TACO191220P00005000 | 2019-12-04 11:58AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 171.88% |
| TACO191220P00007500 | 2019-12-13 3:26PM EST | 7.50 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 11 | 116 | 49.22% |
| TACO191220P00010000 | 2019-12-04 11:46AM EST | 10.00 | 2.98 | 1.95 | 2.30 | 0.00 | - | 1 | 208 | 142.19% |
| TACO191220P00012500 | 2019-08-21 2:47PM EST | 12.50 | 1.80 | 2.00 | 2.35 | 0.00 | - | 2 | 0 | 0.00% |
| TACO191220P00015000 | 2019-07-31 8:32AM EST | 15.00 | 3.20 | 3.80 | 4.00 | 0.00 | - | 3 | 12 | 0.00% |
| TACO191220P00020000 | 2019-07-26 2:48PM EST | 20.00 | 7.50 | 8.20 | 9.20 | 0.00 | - | 1 | 1 | 0.00% |