TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190301C000600002019-01-18 11:51PM EST60.0025.3131.7033.400.00-11214.65%
TIF190301C000810002019-01-18 11:51PM EST81.007.7210.9012.750.00-4457.23%
TIF190301C000815002019-02-08 9:31AM EST81.507.5210.3013.700.00-1088.33%
TIF190301C000825002019-01-25 11:44AM EST82.507.408.9511.100.00-4385.94%
TIF190301C000830002019-02-12 12:19PM EST83.007.039.0510.550.00-101081.25%
TIF190301C000840002019-02-04 3:36PM EST84.005.308.159.350.00-3468.60%
TIF190301C000850002019-02-05 9:59AM EST85.005.357.208.850.00-11650.68%
TIF190301C000870002019-02-11 11:18AM EST87.002.685.506.300.00-12549.81%
TIF190301C000875002019-02-14 9:56AM EST87.503.005.056.050.00-5954.00%
TIF190301C000880002019-02-11 10:15AM EST88.002.244.605.350.00-91345.41%
TIF190301C000885002019-02-20 11:34AM EST88.503.404.104.650.00-22036.62%
TIF190301C000890002019-02-20 11:34AM EST89.003.023.704.250.00-2936.62%
TIF190301C000895002019-02-14 9:41AM EST89.501.783.253.750.00-101133.59%
TIF190301C000900002019-02-20 11:04AM EST90.002.542.783.350.00-101232.96%
TIF190301C000905002019-02-20 9:35AM EST90.501.802.353.000.00-22133.11%
TIF190301C000910002019-02-22 10:04AM EST91.001.882.112.730.00-115734.47%
TIF190301C000915002019-02-22 1:00PM EST91.501.601.822.23-0.02-1.23%41030.62%
TIF190301C000920002019-02-22 2:42PM EST92.001.351.491.89-0.05-3.57%255629.69%
TIF190301C000925002019-02-22 3:31PM EST92.501.271.191.50+0.22+20.95%154127.32%
TIF190301C000930002019-02-22 3:45PM EST93.001.071.021.23+0.03+2.88%325426.81%
TIF190301C000935002019-02-22 3:54PM EST93.500.880.741.02+0.13+17.33%36526.91%
TIF190301C000940002019-02-22 3:20PM EST94.000.590.520.79-0.02-3.28%365626.00%
TIF190301C000950002019-02-22 3:54PM EST95.000.390.320.460.00-254525.05%
TIF190301C000960002019-02-22 11:14AM EST96.000.200.130.36+0.01+5.26%1627.83%
TIF190301C000965002019-02-12 9:55AM EST96.500.240.090.200.00-1125.00%
TIF190301C001000002019-02-22 3:51PM EST100.000.010.000.23-0.07-87.50%313740.92%
TIF190301C001100002019-02-01 3:41PM EST110.000.030.000.210.00-3365.63%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190301P000700002019-02-11 9:32AM EST70.000.190.000.630.00-125125.78%
TIF190301P000750002019-02-11 9:32AM EST75.000.310.000.640.00-136100.39%
TIF190301P000775002019-02-01 10:17AM EST77.500.450.001.150.00-11101.66%
TIF190301P000800002019-02-13 2:14PM EST80.000.120.001.370.00-43392.58%
TIF190301P000820002019-02-01 11:07AM EST82.000.890.000.230.00-132252.15%
TIF190301P000825002019-02-01 10:17AM EST82.501.020.000.230.00-1150.00%
TIF190301P000835002019-02-08 10:08AM EST83.500.760.000.240.00-41053.91%
TIF190301P000840002019-02-12 3:35PM EST84.000.400.000.250.00-4952.05%
TIF190301P000845002019-02-15 11:47PM EST84.500.240.000.260.00-1150.10%
TIF190301P000850002019-02-19 1:26PM EST85.000.270.030.470.00-31456.54%
TIF190301P000860002019-02-22 2:26PM EST86.000.080.060.17-0.53-86.89%10438.38%
TIF190301P000865002019-02-19 2:37PM EST86.500.390.060.170.00-2236.13%
TIF190301P000870002019-02-22 1:22PM EST87.000.130.080.19-0.17-56.67%32834.77%
TIF190301P000875002019-02-22 10:34AM EST87.500.230.100.23-0.49-68.06%22134.18%
TIF190301P000880002019-02-20 9:45AM EST88.000.490.140.250.00-1932.52%
TIF190301P000885002019-02-21 12:53PM EST88.500.390.160.310.00-11632.13%
TIF190301P000890002019-02-22 10:49AM EST89.000.380.230.36-0.07-15.56%202831.06%
TIF190301P000895002019-02-22 3:53PM EST89.500.320.250.43-0.71-68.93%101730.27%
TIF190301P000900002019-02-22 3:53PM EST90.000.410.320.52-0.29-41.43%65629.69%
TIF190301P000905002019-02-22 2:54PM EST90.500.650.340.62-0.85-56.67%81328.96%
TIF190301P000910002019-02-22 11:53PM EST91.000.680.480.77-0.21-21.00%112728.91%
TIF190301P000915002019-02-22 11:53PM EST91.500.880.710.930.00-21728.52%
TIF190301P000920002019-02-22 2:54PM EST92.001.190.851.13-2.04-63.16%66228.47%
TIF190301P000925002019-02-22 11:53PM EST92.501.401.051.330.00-5027.93%
TIF190301P000930002019-02-22 9:46AM EST93.002.121.281.54-0.93-30.49%2227.00%
TIF190301P000940002019-01-18 11:51PM EST94.0010.751.762.140.00-1127.05%
TIF190301P000950002019-02-04 9:47AM EST95.007.822.383.150.00-1434.08%
TIF190301P000960002019-02-15 11:47PM EST96.005.793.054.050.00-1137.94%