TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190726C000865002019-07-22 12:03AM EDT86.507.404.855.550.00---50.68%
TIF190726C000870002019-07-10 9:37AM EDT87.007.054.505.100.00--1049.51%
TIF190726C000885002019-07-22 12:03AM EDT88.505.703.203.650.00---40.33%
TIF190726C000905002019-07-02 3:37PM EDT90.503.251.691.880.00-10530.57%
TIF190726C000915002019-07-22 3:43PM EDT91.501.251.101.21-1.80-59.02%12028.52%
TIF190726C000920002019-07-22 3:21PM EDT92.000.860.830.95-1.21-58.45%563928.13%
TIF190726C000925002019-07-22 3:59PM EDT92.500.670.630.73-1.11-62.36%325327.83%
TIF190726C000930002019-07-22 12:42PM EDT93.000.500.440.55-0.76-60.32%2513627.64%
TIF190726C000935002019-07-22 10:55AM EDT93.500.200.310.40-0.74-78.72%154527.34%
TIF190726C000940002019-07-22 9:47AM EDT94.000.560.210.28-0.40-41.67%26026.95%
TIF190726C000945002019-07-22 1:37PM EDT94.500.160.140.20-0.37-69.81%925227.05%
TIF190726C000950002019-07-22 1:05PM EDT95.000.100.100.14-0.45-81.82%729627.15%
TIF190726C000955002019-07-19 11:13AM EDT95.500.440.020.100.00-517827.54%
TIF190726C000960002019-07-22 10:02AM EDT96.000.080.000.08-0.30-78.95%39428.71%
TIF190726C000965002019-07-19 10:47AM EDT96.500.320.000.060.00-219229.30%
TIF190726C000970002019-07-22 9:58AM EDT97.000.030.030.03-0.19-86.36%225028.13%
TIF190726C000975002019-07-19 12:55PM EDT97.500.100.050.030.00-114630.08%
TIF190726C000980002019-07-19 10:31AM EDT98.000.100.000.030.00-53332.03%
TIF190726C000985002019-07-17 9:36AM EDT98.500.170.000.030.00-127634.38%
TIF190726C000990002019-07-09 2:21PM EDT99.000.210.000.040.00-81837.89%
TIF190726C001000002019-07-19 10:32AM EDT100.000.020.020.030.00-612040.23%
TIF190726C001050002019-07-01 11:18AM EDT105.000.150.000.030.00-3353.91%
TIF190726C001100002019-07-08 10:03AM EDT110.000.020.000.020.00--167.19%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190726P000700002019-07-22 12:03AM EDT70.000.02-0.080.00---126.56%
TIF190726P000800002019-07-17 12:49PM EDT80.000.020.000.030.00-1255.47%
TIF190726P000850002019-07-02 10:07AM EDT85.000.290.000.030.00-141936.72%
TIF190726P000855002019-06-21 1:01PM EDT85.500.570.000.050.00-111337.50%
TIF190726P000860002019-07-22 1:02PM EDT86.000.040.000.04-1.42-97.26%1033.59%
TIF190726P000865002019-06-18 3:57PM EDT86.501.150.040.060.00-6033.40%
TIF190726P000870002019-07-22 11:40AM EDT87.000.100.020.11-0.04-28.57%12035.16%
TIF190726P000875002019-06-24 1:04PM EDT87.501.060.040.130.00--1533.59%
TIF190726P000880002019-07-22 1:07PM EDT88.000.120.100.15-0.27-69.23%213831.64%
TIF190726P000885002019-07-22 10:17AM EDT88.500.110.140.20-0.52-82.54%204631.06%
TIF190726P000890002019-07-22 3:15PM EDT89.000.270.210.25-0.02-6.90%485729.83%
TIF190726P000895002019-07-22 12:42PM EDT89.500.340.280.34+0.02+6.25%253629.59%
TIF190726P000900002019-07-22 2:55PM EDT90.000.590.380.44+0.35+145.83%2544628.81%
TIF190726P000905002019-07-22 3:05PM EDT90.500.650.500.57+0.43+195.45%365828.22%
TIF190726P000910002019-07-22 1:58PM EDT91.000.710.670.73+0.27+61.36%2274227.64%
TIF190726P000915002019-07-22 3:16PM EDT91.500.990.860.93+0.55+125.00%395627.20%
TIF190726P000920002019-07-22 11:57AM EDT92.001.221.101.17+0.76+165.22%265126.86%
TIF190726P000925002019-07-22 3:06PM EDT92.501.571.371.45+0.87+124.29%436526.47%
TIF190726P000930002019-07-22 12:11PM EDT93.001.781.681.77+0.61+52.14%3311126.17%
TIF190726P000935002019-07-19 2:39PM EDT93.501.102.012.330.00-5110332.32%
TIF190726P000940002019-07-19 2:47PM EDT94.001.462.402.730.00-423333.25%
TIF190726P000945002019-07-19 12:01PM EDT94.501.572.813.050.00-2318230.47%
TIF190726P000950002019-07-22 9:38AM EDT95.002.913.203.40+1.11+61.67%127626.66%
TIF190726P000955002019-07-19 3:23PM EDT95.502.723.004.250.00-32345.02%
TIF190726P000960002019-07-19 12:01PM EDT96.002.664.154.600.00-14942.38%
TIF190726P000970002019-07-16 12:24PM EDT97.003.254.905.650.00-2450.88%
TIF190726P000985002019-07-10 9:37AM EDT98.505.056.407.150.00--1059.86%