TIF - Tiffany & Co.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF181123C00100000 | 2018-11-20 1:27PM EST | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TIF181123C00101000 | 2018-11-20 3:58PM EST | 101.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TIF181123C00102000 | 2018-11-20 3:56PM EST | 102.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TIF181123C00104000 | 2018-11-20 10:48AM EST | 104.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TIF181123C00105000 | 2018-11-19 3:48PM EST | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TIF181123C00106000 | 2018-11-20 12:56PM EST | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TIF181123C00107000 | 2018-11-20 3:08PM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TIF181123C00108000 | 2018-11-20 3:36PM EST | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TIF181123C00109000 | 2018-11-16 1:17PM EST | 109.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TIF181123C00110000 | 2018-11-19 10:09AM EST | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TIF181123C00111000 | 2018-11-19 2:11PM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TIF181123C00114000 | 2018-11-16 2:53PM EST | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TIF181123C00115000 | 2018-11-16 2:46PM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TIF181123C00116000 | 2018-11-20 2:09PM EST | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TIF181123C00118000 | 2018-11-14 2:19PM EST | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TIF181123C00119000 | 2018-11-12 9:32AM EST | 119.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TIF181123C00123000 | 2018-11-09 11:57PM EST | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF181123P00097000 | 2018-11-20 12:06PM EST | 97.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TIF181123P00097500 | 2018-11-20 10:49AM EST | 97.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TIF181123P00098000 | 2018-11-20 9:38AM EST | 98.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TIF181123P00099000 | 2018-11-19 2:24PM EST | 99.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TIF181123P00101000 | 2018-11-19 1:59PM EST | 101.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TIF181123P00104000 | 2018-11-20 3:36PM EST | 104.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIF181123P00108000 | 2018-11-20 3:36PM EST | 108.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIF181123P00116000 | 2018-11-09 11:57PM EST | 116.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TIF181123P00117000 | 2018-11-09 11:57PM EST | 117.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIF181123P00130000 | 2018-11-09 11:57PM EST | 130.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
