TIF - Tiffany & Co.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF191025C00081000 | 2019-10-10 6:10PM EDT | 81.00 | 6.75 | 8.25 | 8.55 | 0.00 | - | - | 5 | 73.34% |
| TIF191025C00084500 | 2019-10-09 1:10PM EDT | 84.50 | 4.95 | 4.70 | 5.65 | 0.00 | - | - | 1 | 57.13% |
| TIF191025C00085500 | 2019-10-14 12:12AM EDT | 85.50 | 6.65 | 3.90 | 4.20 | 0.00 | - | - | 1 | 50.29% |
| TIF191025C00086000 | 2019-10-17 11:01AM EDT | 86.00 | 5.30 | 3.60 | 3.75 | 0.00 | - | 5 | 1 | 47.58% |
| TIF191025C00086500 | 2019-10-14 12:12AM EDT | 86.50 | 5.80 | 3.15 | 3.35 | 0.00 | - | - | 1 | 45.80% |
| TIF191025C00088000 | 2019-10-18 3:37PM EDT | 88.00 | 1.99 | 2.11 | 2.67 | -1.56 | -43.94% | 3 | 280 | 49.59% |
| TIF191025C00089000 | 2019-10-18 3:48PM EDT | 89.00 | 1.16 | 1.45 | 1.58 | -2.69 | -69.87% | 1 | 20 | 37.21% |
| TIF191025C00089500 | 2019-10-18 3:54PM EDT | 89.50 | 0.97 | 1.23 | 1.30 | -1.48 | -60.41% | 2 | 5 | 35.79% |
| TIF191025C00090000 | 2019-10-18 10:23AM EDT | 90.00 | 1.03 | 1.01 | 1.08 | -1.22 | -54.22% | 7 | 44 | 35.11% |
| TIF191025C00090500 | 2019-10-18 3:41PM EDT | 90.50 | 0.65 | 0.81 | 0.87 | -1.45 | -69.05% | 14 | 69 | 34.13% |
| TIF191025C00091000 | 2019-10-18 11:09AM EDT | 91.00 | 0.62 | 0.63 | 0.69 | -0.97 | -61.01% | 26 | 22 | 33.30% |
| TIF191025C00092000 | 2019-10-18 2:54PM EDT | 92.00 | 0.32 | 0.37 | 0.41 | -0.92 | -74.19% | 3 | 156 | 31.74% |
| TIF191025C00092500 | 2019-10-18 9:46AM EDT | 92.50 | 0.42 | 0.26 | 0.30 | -0.59 | -58.42% | 7 | 50 | 30.86% |
| TIF191025C00093000 | 2019-10-17 1:04PM EDT | 93.00 | 0.72 | 0.18 | 0.22 | 0.00 | - | 1 | 35 | 30.27% |
| TIF191025C00093500 | 2019-10-17 2:40PM EDT | 93.50 | 0.62 | 0.13 | 0.17 | 0.00 | - | 1 | 47 | 30.37% |
| TIF191025C00094000 | 2019-10-17 1:05PM EDT | 94.00 | 0.42 | 0.08 | 0.13 | 0.00 | - | 10 | 61 | 30.37% |
| TIF191025C00095000 | 2019-10-14 10:14AM EDT | 95.00 | 0.41 | 0.04 | 0.29 | 0.00 | - | 1 | 41 | 42.14% |
| TIF191025C00096000 | 2019-10-16 9:41AM EDT | 96.00 | 0.26 | 0.02 | 0.38 | 0.00 | - | 2 | 36 | 50.20% |
| TIF191025C00096500 | 2019-10-01 9:39AM EDT | 96.50 | 1.36 | 0.06 | 0.50 | 0.00 | - | 3 | 35 | 56.93% |
| TIF191025C00097000 | 2019-10-11 11:25AM EDT | 97.00 | 0.51 | 0.05 | 0.50 | 0.00 | - | 5 | 16 | 59.18% |
| TIF191025C00097500 | 2019-10-01 10:48AM EDT | 97.50 | 0.79 | 0.02 | 0.50 | 0.00 | - | - | 13 | 51.27% |
| TIF191025C00098000 | 2019-10-15 11:42AM EDT | 98.00 | 0.10 | 0.04 | 0.50 | 0.00 | - | 8 | 48 | 53.71% |
| TIF191025C00098500 | 2019-09-30 10:43AM EDT | 98.50 | 0.84 | 0.08 | 0.50 | 0.00 | - | 18 | 16 | 56.74% |
| TIF191025C00099000 | 2019-10-01 9:39AM EDT | 99.00 | 0.70 | 0.15 | 0.50 | 0.00 | - | 18 | 17 | 60.35% |
| TIF191025C00100000 | 2019-09-27 11:32AM EDT | 100.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 2 | 45 | 61.72% |
| TIF191025C00101000 | 2019-09-18 11:55AM EDT | 101.00 | 0.79 | 0.05 | 0.50 | 0.00 | - | 2 | 19 | 65.43% |
| TIF191025C00102000 | 2019-09-17 10:41AM EDT | 102.00 | 0.97 | 0.00 | 0.36 | 0.00 | - | 6 | 6 | 62.99% |
| TIF191025C00103000 | 2019-09-18 9:59AM EDT | 103.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 15 | 71.09% |
| TIF191025C00105000 | 2019-09-18 10:04AM EDT | 105.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 9 | 11 | 77.93% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF191025P00078000 | 2019-10-08 3:55PM EDT | 78.00 | 0.33 | 0.01 | 0.50 | 0.00 | - | 2 | 100 | 63.97% |
| TIF191025P00079000 | 2019-10-08 3:55PM EDT | 79.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | - | 1 | 58.59% |
| TIF191025P00080000 | 2019-10-08 2:19PM EDT | 80.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | - | 2 | 53.61% |
| TIF191025P00081000 | 2019-09-17 10:06AM EDT | 81.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | - | 2 | 59.38% |
| TIF191025P00081500 | 2019-09-16 12:09AM EDT | 81.50 | 0.41 | 0.03 | 0.15 | 0.00 | - | 100 | 100 | 40.43% |
| TIF191025P00082000 | 2019-10-04 10:27AM EDT | 82.00 | 0.79 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 53.56% |
| TIF191025P00082500 | 2019-10-04 10:27AM EDT | 82.50 | 0.88 | 0.06 | 0.43 | 0.00 | - | 9 | 22 | 48.15% |
| TIF191025P00083000 | 2019-10-08 10:22AM EDT | 83.00 | 1.00 | 0.07 | 0.40 | 0.00 | - | 1 | 35 | 44.24% |
| TIF191025P00083500 | 2019-09-06 10:04AM EDT | 83.50 | 1.89 | 0.14 | 0.28 | 0.00 | - | 12 | 12 | 36.91% |
| TIF191025P00084000 | 2019-10-18 1:32PM EDT | 84.00 | 0.19 | 0.14 | 0.22 | -0.06 | -24.00% | 3 | 9 | 31.74% |
| TIF191025P00084500 | 2019-10-14 12:12AM EDT | 84.50 | 0.37 | 0.17 | 0.22 | 0.00 | - | - | 6 | 29.15% |
| TIF191025P00085000 | 2019-10-18 10:45AM EDT | 85.00 | 0.27 | 0.22 | 0.27 | +0.12 | +80.00% | 4 | 17 | 28.32% |
| TIF191025P00085500 | 2019-09-24 12:07PM EDT | 85.50 | 1.77 | 0.26 | 0.31 | 0.00 | - | 6 | 22 | 26.86% |
| TIF191025P00086000 | 2019-10-18 1:31PM EDT | 86.00 | 0.41 | 0.33 | 0.38 | +0.16 | +64.00% | 12 | 30 | 25.93% |
| TIF191025P00086500 | 2019-09-27 10:58AM EDT | 86.50 | 0.41 | 0.41 | 0.47 | -0.53 | -56.38% | 1 | 19 | 25.15% |
| TIF191025P00087000 | 2019-10-18 1:32PM EDT | 87.00 | 0.60 | 0.51 | 0.57 | +0.39 | +185.71% | 1 | 15 | 24.07% |
| TIF191025P00087500 | 2019-10-18 3:39PM EDT | 87.50 | 0.76 | 0.63 | 0.71 | +0.39 | +105.41% | 3 | 3 | 23.39% |
| TIF191025P00088000 | 2019-10-18 3:41PM EDT | 88.00 | 0.95 | 0.80 | 0.84 | +0.60 | +171.43% | 37 | 239 | 21.88% |
| TIF191025P00088500 | 2019-10-18 3:41PM EDT | 88.50 | 1.16 | 0.97 | 1.01 | +0.67 | +136.73% | 8 | 43 | 20.56% |
| TIF191025P00089000 | 2019-10-18 3:59PM EDT | 89.00 | 1.57 | 1.17 | 1.22 | +1.06 | +207.84% | 16 | 47 | 19.24% |
| TIF191025P00089500 | 2019-10-18 11:57AM EDT | 89.50 | 1.67 | 1.40 | 1.47 | +0.93 | +125.68% | 40 | 36 | 17.77% |
| TIF191025P00090000 | 2019-10-18 2:26PM EDT | 90.00 | 1.82 | 1.67 | 1.74 | +1.04 | +133.33% | 8 | 97 | 15.38% |
| TIF191025P00090500 | 2019-10-18 9:46AM EDT | 90.50 | 1.65 | 1.94 | 2.07 | 0.00 | - | 5 | 5 | 12.01% |
| TIF191025P00091000 | 2019-10-18 11:02AM EDT | 91.00 | 2.24 | 2.28 | 2.38 | +1.12 | +100.00% | 7 | 246 | 0.00% |
| TIF191025P00092000 | 2019-10-17 1:00PM EDT | 92.00 | 1.70 | 2.34 | 3.15 | 0.00 | - | 4 | 29 | 0.00% |
| TIF191025P00092500 | 2019-09-30 11:13AM EDT | 92.50 | 2.58 | 3.40 | 3.55 | 0.00 | - | 32 | 29 | 0.00% |
| TIF191025P00093000 | 2019-09-18 2:00PM EDT | 93.00 | 6.30 | 3.20 | 4.00 | 0.00 | - | 1 | 1 | 0.00% |
| TIF191025P00094000 | 2019-09-16 2:35PM EDT | 94.00 | 7.20 | 3.00 | 3.20 | 0.00 | - | 5 | 11 | 0.00% |
| TIF191025P00095000 | 2019-10-07 10:10AM EDT | 95.00 | 7.10 | 5.65 | 5.85 | 0.00 | - | 5 | 22 | 0.00% |
| TIF191025P00096000 | 2019-09-16 9:36AM EDT | 96.00 | 3.45 | 4.45 | 4.95 | 0.00 | - | - | 5 | 0.00% |