TIF - Tiffany & Co.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF180921C00105000 | 2018-09-05 10:11AM EDT | 105.00 | 18.06 | 17.70 | 18.25 | 0.00 | - | 2 | 0 | 0.00% |
| TIF180921C00110000 | 2018-09-18 12:32PM EDT | 110.00 | 15.19 | 14.55 | 15.10 | 0.00 | - | 11 | 0 | 91.02% |
| TIF180921C00115000 | 2018-09-18 12:28PM EDT | 115.00 | 10.09 | 9.55 | 10.10 | 0.00 | - | 1 | 0 | 63.28% |
| TIF180921C00119000 | 2018-09-19 7:45PM EDT | 119.00 | 6.20 | 5.65 | 6.15 | 0.00 | - | 1 | 0 | 60.84% |
| TIF180921C00120000 | 2018-09-18 2:33PM EDT | 120.00 | 5.58 | 4.70 | 5.15 | 0.00 | - | 39 | 26 | 53.42% |
| TIF180921C00121000 | 2018-09-19 3:47PM EDT | 121.00 | 3.83 | 3.75 | 4.20 | -0.30 | -7.26% | 2 | 2 | 47.75% |
| TIF180921C00122000 | 2018-09-18 1:31PM EDT | 122.00 | 3.27 | 2.80 | 3.35 | 0.00 | - | 1 | 21 | 44.87% |
| TIF180921C00123000 | 2018-09-19 1:33PM EDT | 123.00 | 1.90 | 2.03 | 2.41 | -0.75 | -28.30% | 3 | 142 | 37.60% |
| TIF180921C00124000 | 2018-09-19 3:49PM EDT | 124.00 | 1.41 | 1.34 | 1.53 | -0.26 | -15.57% | 95 | 221 | 30.71% |
| TIF180921C00125000 | 2018-09-19 3:59PM EDT | 125.00 | 0.90 | 0.80 | 0.92 | -0.10 | -10.00% | 2,649 | 4,781 | 28.47% |
| TIF180921C00126000 | 2018-09-19 3:45PM EDT | 126.00 | 0.46 | 0.41 | 0.52 | -0.34 | -42.50% | 25 | 362 | 27.93% |
| TIF180921C00127000 | 2018-09-19 10:13AM EDT | 127.00 | 0.20 | 0.18 | 0.27 | -0.23 | -53.49% | 30 | 459 | 27.74% |
| TIF180921C00128000 | 2018-09-19 11:54AM EDT | 128.00 | 0.13 | 0.08 | 0.14 | -0.09 | -40.91% | 45 | 2,127 | 28.42% |
| TIF180921C00129000 | 2018-09-19 3:59PM EDT | 129.00 | 0.06 | 0.02 | 0.08 | -0.09 | -60.00% | 3 | 136 | 30.08% |
| TIF180921C00130000 | 2018-09-19 11:49AM EDT | 130.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 17 | 6,293 | 29.30% |
| TIF180921C00131000 | 2018-09-18 12:47PM EDT | 131.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 400 | 36.72% |
| TIF180921C00132000 | 2018-09-17 2:54PM EDT | 132.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 16 | 451 | 32.81% |
| TIF180921C00133000 | 2018-09-19 10:07AM EDT | 133.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 943 | 44.14% |
| TIF180921C00134000 | 2018-09-19 10:48AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 173 | 46.48% |
| TIF180921C00135000 | 2018-09-19 12:42PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 2,509 | 47.66% |
| TIF180921C00136000 | 2018-09-19 9:30AM EDT | 136.00 | 0.23 | 0.00 | 0.02 | +0.22 | +2,200.00% | 3 | 173 | 51.56% |
| TIF180921C00137000 | 2018-09-14 3:26PM EDT | 137.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 39 | 30 | 68.75% |
| TIF180921C00138000 | 2018-09-14 10:43AM EDT | 138.00 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 1 | 209 | 64.84% |
| TIF180921C00139000 | 2018-09-14 1:21PM EDT | 139.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 5 | 171 | 67.19% |
| TIF180921C00140000 | 2018-09-19 12:21PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 742 | 56.25% |
| TIF180921C00141000 | 2018-08-31 11:46PM EDT | 141.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 39 | 73.44% |
| TIF180921C00142000 | 2018-09-14 12:34PM EDT | 142.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 66 | 239 | 75.00% |
| TIF180921C00145000 | 2018-09-07 12:11PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 761 | 85.94% |
| TIF180921C00150000 | 2018-09-17 9:32AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,355 | 102.34% |
| TIF180921C00152500 | 2018-08-31 11:15AM EDT | 152.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 51 | 250 | 107.81% |
| TIF180921C00155000 | 2018-08-29 12:17PM EDT | 155.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 80 | 114.84% |
| TIF180921C00160000 | 2018-09-14 3:56PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 63 | 112.50% |
| TIF180921C00165000 | 2018-08-28 12:39PM EDT | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 39 | 143.75% |
| TIF180921C00170000 | 2018-08-28 9:58AM EDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 156.25% |
| TIF180921C00180000 | 2018-08-27 10:16AM EDT | 180.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 25 | 26 | 185.94% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF180921P00115000 | 2018-09-19 3:33PM EDT | 115.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 34 | 394 | 52.34% |
| TIF180921P00116000 | 2018-09-18 10:01AM EDT | 116.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 47.66% |
| TIF180921P00117000 | 2018-09-19 2:19PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | -0.28 | -93.33% | 10 | 2 | 42.58% |
| TIF180921P00119000 | 2018-09-19 11:30AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 12 | 35.94% |
| TIF180921P00120000 | 2018-09-19 3:48PM EDT | 120.00 | 0.05 | 0.03 | 0.08 | -0.11 | -68.75% | 131 | 529 | 33.79% |
| TIF180921P00121000 | 2018-09-18 10:53AM EDT | 121.00 | 0.29 | 0.07 | 0.12 | 0.00 | - | 135 | 154 | 30.86% |
| TIF180921P00122000 | 2018-09-19 1:54PM EDT | 122.00 | 0.26 | 0.13 | 0.21 | -0.24 | -48.00% | 2 | 415 | 29.10% |
| TIF180921P00123000 | 2018-09-19 11:45AM EDT | 123.00 | 0.45 | 0.21 | 0.39 | -0.06 | -11.76% | 20 | 237 | 28.22% |
| TIF180921P00124000 | 2018-09-19 3:59PM EDT | 124.00 | 0.57 | 0.50 | 0.72 | -0.36 | -38.71% | 39 | 256 | 28.42% |
| TIF180921P00125000 | 2018-09-19 3:45PM EDT | 125.00 | 1.07 | 0.96 | 1.14 | -0.35 | -24.65% | 65 | 567 | 27.10% |
| TIF180921P00126000 | 2018-09-19 11:24AM EDT | 126.00 | 1.60 | 1.55 | 1.75 | -0.21 | -11.60% | 28 | 500 | 26.66% |
| TIF180921P00128000 | 2018-09-19 2:23PM EDT | 128.00 | 3.59 | 3.05 | 3.50 | +0.19 | +5.59% | 11 | 403 | 33.01% |
| TIF180921P00129000 | 2018-09-17 9:53AM EDT | 129.00 | 2.55 | 4.00 | 4.50 | 0.00 | - | 6 | 254 | 39.55% |
| TIF180921P00130000 | 2018-09-19 11:50AM EDT | 130.00 | 5.38 | 5.00 | 5.40 | -0.07 | -1.28% | 17 | 934 | 39.36% |
| TIF180921P00132000 | 2018-09-17 9:37AM EDT | 132.00 | 4.35 | 6.95 | 7.45 | 0.00 | - | 11 | 256 | 53.91% |
| TIF180921P00135000 | 2018-09-19 10:19AM EDT | 135.00 | 11.25 | 9.90 | 10.40 | +4.25 | +60.71% | 2 | 217 | 65.04% |
