TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF180921C001050002018-09-05 10:11AM EDT105.0018.0617.7018.250.00-200.00%
TIF180921C001100002018-09-18 12:32PM EDT110.0015.1914.5515.100.00-11091.02%
TIF180921C001150002018-09-18 12:28PM EDT115.0010.099.5510.100.00-1063.28%
TIF180921C001190002018-09-19 7:45PM EDT119.006.205.656.150.00-1060.84%
TIF180921C001200002018-09-18 2:33PM EDT120.005.584.705.150.00-392653.42%
TIF180921C001210002018-09-19 3:47PM EDT121.003.833.754.20-0.30-7.26%2247.75%
TIF180921C001220002018-09-18 1:31PM EDT122.003.272.803.350.00-12144.87%
TIF180921C001230002018-09-19 1:33PM EDT123.001.902.032.41-0.75-28.30%314237.60%
TIF180921C001240002018-09-19 3:49PM EDT124.001.411.341.53-0.26-15.57%9522130.71%
TIF180921C001250002018-09-19 3:59PM EDT125.000.900.800.92-0.10-10.00%2,6494,78128.47%
TIF180921C001260002018-09-19 3:45PM EDT126.000.460.410.52-0.34-42.50%2536227.93%
TIF180921C001270002018-09-19 10:13AM EDT127.000.200.180.27-0.23-53.49%3045927.74%
TIF180921C001280002018-09-19 11:54AM EDT128.000.130.080.14-0.09-40.91%452,12728.42%
TIF180921C001290002018-09-19 3:59PM EDT129.000.060.020.08-0.09-60.00%313630.08%
TIF180921C001300002018-09-19 11:49AM EDT130.000.040.020.03-0.04-50.00%176,29329.30%
TIF180921C001310002018-09-18 12:47PM EDT131.000.050.010.050.00-140036.72%
TIF180921C001320002018-09-17 2:54PM EDT132.000.100.000.010.00-1645132.81%
TIF180921C001330002018-09-19 10:07AM EDT133.000.020.000.040.00-694344.14%
TIF180921C001340002018-09-19 10:48AM EDT134.000.010.000.03-0.01-50.00%217346.48%
TIF180921C001350002018-09-19 12:42PM EDT135.000.010.000.02-0.01-50.00%82,50947.66%
TIF180921C001360002018-09-19 9:30AM EDT136.000.230.000.02+0.22+2,200.00%317351.56%
TIF180921C001370002018-09-14 3:26PM EDT137.000.090.070.10+0.02+28.57%393068.75%
TIF180921C001380002018-09-14 10:43AM EDT138.000.050.000.08-0.02-28.57%120964.84%
TIF180921C001390002018-09-14 1:21PM EDT139.000.030.000.07-0.02-40.00%517167.19%
TIF180921C001400002018-09-19 12:21PM EDT140.000.010.000.01-0.02-66.67%274256.25%
TIF180921C001410002018-08-31 11:46PM EDT141.000.080.000.060.00-13973.44%
TIF180921C001420002018-09-14 12:34PM EDT142.000.010.000.05-0.04-80.00%6623975.00%
TIF180921C001450002018-09-07 12:11PM EDT145.000.020.000.050.00-576185.94%
TIF180921C001500002018-09-17 9:32AM EDT150.000.010.000.050.00-11,355102.34%
TIF180921C001525002018-08-31 11:15AM EDT152.500.020.000.04-0.04-66.67%51250107.81%
TIF180921C001550002018-08-29 12:17PM EDT155.000.020.000.040.00-1080114.84%
TIF180921C001600002018-09-14 3:56PM EDT160.000.010.000.01-0.01-50.00%163112.50%
TIF180921C001650002018-08-28 12:39PM EDT165.000.010.000.040.00-539143.75%
TIF180921C001700002018-08-28 9:58AM EDT170.000.030.000.040.00-122156.25%
TIF180921C001800002018-08-27 10:16AM EDT180.000.080.000.050.00-2526185.94%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF180921P001150002018-09-19 3:33PM EDT115.000.010.010.03-0.02-66.67%3439452.34%
TIF180921P001160002018-09-18 10:01AM EDT116.000.040.000.030.00-4547.66%
TIF180921P001170002018-09-19 2:19PM EDT117.000.020.000.03-0.28-93.33%10242.58%
TIF180921P001190002018-09-19 11:30AM EDT119.000.050.000.05-0.05-50.00%51235.94%
TIF180921P001200002018-09-19 3:48PM EDT120.000.050.030.08-0.11-68.75%13152933.79%
TIF180921P001210002018-09-18 10:53AM EDT121.000.290.070.120.00-13515430.86%
TIF180921P001220002018-09-19 1:54PM EDT122.000.260.130.21-0.24-48.00%241529.10%
TIF180921P001230002018-09-19 11:45AM EDT123.000.450.210.39-0.06-11.76%2023728.22%
TIF180921P001240002018-09-19 3:59PM EDT124.000.570.500.72-0.36-38.71%3925628.42%
TIF180921P001250002018-09-19 3:45PM EDT125.001.070.961.14-0.35-24.65%6556727.10%
TIF180921P001260002018-09-19 11:24AM EDT126.001.601.551.75-0.21-11.60%2850026.66%
TIF180921P001280002018-09-19 2:23PM EDT128.003.593.053.50+0.19+5.59%1140333.01%
TIF180921P001290002018-09-17 9:53AM EDT129.002.554.004.500.00-625439.55%
TIF180921P001300002018-09-19 11:50AM EDT130.005.385.005.40-0.07-1.28%1793439.36%
TIF180921P001320002018-09-17 9:37AM EDT132.004.356.957.450.00-1125653.91%
TIF180921P001350002018-09-19 10:19AM EDT135.0011.259.9010.40+4.25+60.71%221765.04%