TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190621C000850002019-06-05 10:04AM EDT85.005.105.856.250.00-31541.99%
TIF190621C000900002019-06-14 11:29AM EDT90.001.171.541.61-0.77-39.69%634422.02%
TIF190621C000920002019-06-14 3:15PM EDT92.000.620.600.61-0.10-13.89%1216221.92%
TIF190621C000925002019-06-14 3:40PM EDT92.500.440.400.46-0.13-22.81%1915222.07%
TIF190621C000930002019-06-14 3:09PM EDT93.000.350.290.34-0.16-31.37%757722.22%
TIF190621C000935002019-06-14 2:08PM EDT93.500.210.220.25-0.43-67.19%316822.46%
TIF190621C000940002019-06-14 3:42PM EDT94.000.180.140.18-0.67-78.82%117122.61%
TIF190621C000950002019-06-14 12:15PM EDT95.000.080.080.10-0.07-46.67%22,42623.63%
TIF190621C000960002019-06-11 11:04AM EDT96.000.430.040.050.00-2226924.02%
TIF190621C000970002019-06-11 1:43PM EDT97.000.040.000.030.00-27825.39%
TIF190621C000975002019-06-13 3:53PM EDT97.500.040.010.030.00-116827.15%
TIF190621C000980002019-06-10 11:57AM EDT98.000.250.000.030.00-11228.91%
TIF190621C000985002019-06-04 11:16AM EDT98.501.040.000.030.00-21730.47%
TIF190621C000995002019-06-14 10:59AM EDT99.500.020.000.03-0.78-97.50%31033.79%
TIF190621C001000002019-06-10 3:59PM EDT100.000.230.010.030.00-11,15535.35%
TIF190621C001010002019-06-12 9:36AM EDT101.000.050.000.030.00-6938.67%
TIF190621C001020002019-06-05 2:36PM EDT102.000.080.000.030.00-5541.41%
TIF190621C001030002019-06-04 9:56AM EDT103.000.130.000.030.00-71244.53%
TIF190621C001050002019-06-05 10:57AM EDT105.000.010.000.030.00-1022,27950.39%
TIF190621C001070002019-06-04 10:18AM EDT107.000.050.000.030.00-1351.56%
TIF190621C001100002019-06-04 3:24PM EDT110.000.020.000.030.00-1634559.38%
TIF190621C001200002019-06-13 9:30AM EDT120.000.010.000.020.00-52178.13%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190621P000700002019-06-04 10:33AM EDT70.000.020.000.030.00-192881.25%
TIF190621P000750002019-06-06 1:33PM EDT75.000.020.000.030.00-8119961.72%
TIF190621P000800002019-06-14 10:59AM EDT80.000.020.000.030.00-326446.88%
TIF190621P000850002019-06-13 11:20AM EDT85.000.200.090.120.00-201,22035.74%
TIF190621P000900002019-06-14 11:13AM EDT90.001.500.971.03+0.29+23.97%211,37232.08%
TIF190621P000920002019-06-14 10:26AM EDT92.002.552.062.14+0.69+37.10%17934.23%
TIF190621P000925002019-06-11 3:06PM EDT92.502.192.392.520.00-203535.74%
TIF190621P000930002019-06-13 2:54PM EDT93.003.062.742.950.00-2514237.99%
TIF190621P000935002019-06-07 10:14AM EDT93.504.153.153.350.00-304239.26%
TIF190621P000940002019-06-11 12:30PM EDT94.003.073.553.800.00-1016941.46%
TIF190621P000950002019-06-13 2:11PM EDT95.004.584.404.800.00-101,50147.90%
TIF190621P000960002019-06-12 9:46AM EDT96.004.905.405.750.00-1011252.59%
TIF190621P000970002019-06-04 10:11AM EDT97.005.756.356.700.00-23251.22%
TIF190621P001000002019-06-14 2:13PM EDT100.0010.039.459.65+0.53+5.58%11,43967.09%
TIF190621P001020002019-06-05 10:14AM EDT102.0013.5511.3011.750.00-1175.39%
TIF190621P001050002019-06-11 12:48PM EDT105.0013.2614.3014.800.00-1220489.36%
TIF190621P001100002019-06-11 12:48PM EDT110.0018.3219.3019.800.00-143109.28%
TIF190621P001200002019-06-07 11:09AM EDT120.0011.8529.2029.650.00-10136.52%