TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF191025C000810002019-10-10 6:10PM EDT81.006.758.258.550.00--573.34%
TIF191025C000845002019-10-09 1:10PM EDT84.504.954.705.650.00--157.13%
TIF191025C000855002019-10-14 12:12AM EDT85.506.653.904.200.00--150.29%
TIF191025C000860002019-10-17 11:01AM EDT86.005.303.603.750.00-5147.58%
TIF191025C000865002019-10-14 12:12AM EDT86.505.803.153.350.00--145.80%
TIF191025C000880002019-10-18 3:37PM EDT88.001.992.112.67-1.56-43.94%328049.59%
TIF191025C000890002019-10-18 3:48PM EDT89.001.161.451.58-2.69-69.87%12037.21%
TIF191025C000895002019-10-18 3:54PM EDT89.500.971.231.30-1.48-60.41%2535.79%
TIF191025C000900002019-10-18 10:23AM EDT90.001.031.011.08-1.22-54.22%74435.11%
TIF191025C000905002019-10-18 3:41PM EDT90.500.650.810.87-1.45-69.05%146934.13%
TIF191025C000910002019-10-18 11:09AM EDT91.000.620.630.69-0.97-61.01%262233.30%
TIF191025C000920002019-10-18 2:54PM EDT92.000.320.370.41-0.92-74.19%315631.74%
TIF191025C000925002019-10-18 9:46AM EDT92.500.420.260.30-0.59-58.42%75030.86%
TIF191025C000930002019-10-17 1:04PM EDT93.000.720.180.220.00-13530.27%
TIF191025C000935002019-10-17 2:40PM EDT93.500.620.130.170.00-14730.37%
TIF191025C000940002019-10-17 1:05PM EDT94.000.420.080.130.00-106130.37%
TIF191025C000950002019-10-14 10:14AM EDT95.000.410.040.290.00-14142.14%
TIF191025C000960002019-10-16 9:41AM EDT96.000.260.020.380.00-23650.20%
TIF191025C000965002019-10-01 9:39AM EDT96.501.360.060.500.00-33556.93%
TIF191025C000970002019-10-11 11:25AM EDT97.000.510.050.500.00-51659.18%
TIF191025C000975002019-10-01 10:48AM EDT97.500.790.020.500.00--1351.27%
TIF191025C000980002019-10-15 11:42AM EDT98.000.100.040.500.00-84853.71%
TIF191025C000985002019-09-30 10:43AM EDT98.500.840.080.500.00-181656.74%
TIF191025C000990002019-10-01 9:39AM EDT99.000.700.150.500.00-181760.35%
TIF191025C001000002019-09-27 11:32AM EDT100.000.550.050.500.00-24561.72%
TIF191025C001010002019-09-18 11:55AM EDT101.000.790.050.500.00-21965.43%
TIF191025C001020002019-09-17 10:41AM EDT102.000.970.000.360.00-6662.99%
TIF191025C001030002019-09-18 9:59AM EDT103.000.550.000.500.00--1571.09%
TIF191025C001050002019-09-18 10:04AM EDT105.000.340.000.500.00-91177.93%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF191025P000780002019-10-08 3:55PM EDT78.000.330.010.500.00-210063.97%
TIF191025P000790002019-10-08 3:55PM EDT79.000.420.000.500.00--158.59%
TIF191025P000800002019-10-08 2:19PM EDT80.000.540.000.500.00--253.61%
TIF191025P000810002019-09-17 10:06AM EDT81.000.390.000.500.00--259.38%
TIF191025P000815002019-09-16 12:09AM EDT81.500.410.030.150.00-10010040.43%
TIF191025P000820002019-10-04 10:27AM EDT82.000.790.000.500.00-11853.56%
TIF191025P000825002019-10-04 10:27AM EDT82.500.880.060.430.00-92248.15%
TIF191025P000830002019-10-08 10:22AM EDT83.001.000.070.400.00-13544.24%
TIF191025P000835002019-09-06 10:04AM EDT83.501.890.140.280.00-121236.91%
TIF191025P000840002019-10-18 1:32PM EDT84.000.190.140.22-0.06-24.00%3931.74%
TIF191025P000845002019-10-14 12:12AM EDT84.500.370.170.220.00--629.15%
TIF191025P000850002019-10-18 10:45AM EDT85.000.270.220.27+0.12+80.00%41728.32%
TIF191025P000855002019-09-24 12:07PM EDT85.501.770.260.310.00-62226.86%
TIF191025P000860002019-10-18 1:31PM EDT86.000.410.330.38+0.16+64.00%123025.93%
TIF191025P000865002019-09-27 10:58AM EDT86.500.410.410.47-0.53-56.38%11925.15%
TIF191025P000870002019-10-18 1:32PM EDT87.000.600.510.57+0.39+185.71%11524.07%
TIF191025P000875002019-10-18 3:39PM EDT87.500.760.630.71+0.39+105.41%3323.39%
TIF191025P000880002019-10-18 3:41PM EDT88.000.950.800.84+0.60+171.43%3723921.88%
TIF191025P000885002019-10-18 3:41PM EDT88.501.160.971.01+0.67+136.73%84320.56%
TIF191025P000890002019-10-18 3:59PM EDT89.001.571.171.22+1.06+207.84%164719.24%
TIF191025P000895002019-10-18 11:57AM EDT89.501.671.401.47+0.93+125.68%403617.77%
TIF191025P000900002019-10-18 2:26PM EDT90.001.821.671.74+1.04+133.33%89715.38%
TIF191025P000905002019-10-18 9:46AM EDT90.501.651.942.070.00-5512.01%
TIF191025P000910002019-10-18 11:02AM EDT91.002.242.282.38+1.12+100.00%72460.00%
TIF191025P000920002019-10-17 1:00PM EDT92.001.702.343.150.00-4290.00%
TIF191025P000925002019-09-30 11:13AM EDT92.502.583.403.550.00-32290.00%
TIF191025P000930002019-09-18 2:00PM EDT93.006.303.204.000.00-110.00%
TIF191025P000940002019-09-16 2:35PM EDT94.007.203.003.200.00-5110.00%
TIF191025P000950002019-10-07 10:10AM EDT95.007.105.655.850.00-5220.00%
TIF191025P000960002019-09-16 9:36AM EDT96.003.454.454.950.00--50.00%