TIVO - TiVo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIVO190418C000070002018-12-26 3:29PM EST7.002.553.305.800.00-32106.06%
TIVO190418C000080002019-01-02 10:10AM EST8.001.953.003.500.00-11457.03%
TIVO190418C000090002019-01-15 2:08PM EST9.002.472.202.650.00-11354.88%
TIVO190418C000100002019-01-17 2:00PM EST10.001.951.552.200.00-39461.43%
TIVO190418C000110002019-01-22 1:40PM EST11.001.211.051.35-0.04-3.20%111,53953.86%
TIVO190418C000120002019-01-17 11:16AM EST12.000.850.650.950.00-270053.71%
TIVO190418C000130002019-01-22 1:18PM EST13.000.550.450.70-0.05-8.33%2080956.54%
TIVO190418C000140002019-01-22 11:51AM EST14.000.300.200.50-0.10-25.00%226154.88%
TIVO190418C000150002019-01-22 10:09AM EST15.000.250.100.30-0.04-13.79%131353.32%
TIVO190418C000160002019-01-22 10:59AM EST16.000.170.000.50+0.02+13.33%65064.65%
TIVO190418C000170002018-12-27 1:08PM EST17.000.150.000.400.00-131067.19%
TIVO190418C000180002018-09-14 2:31PM EST18.000.810.000.350.00-576770.90%
TIVO190418C000190002018-10-19 1:19PM EST19.000.350.000.300.00-109973.83%
TIVO190418C000200002018-08-27 1:11PM EST20.000.580.000.250.00-102075.78%
TIVO190418C000210002018-12-10 10:59AM EST21.000.130.000.200.00-6313476.76%
TIVO190418C000240002018-08-31 10:47PM EST24.000.300.000.150.00-101084.18%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIVO190418P000070002018-08-27 2:56PM EST7.000.150.050.300.00-22077.54%
TIVO190418P000080002019-01-15 12:26PM EST8.000.250.150.250.00-303262.31%
TIVO190418P000090002019-01-22 3:19PM EST9.000.450.300.50-0.30-40.00%35260.06%
TIVO190418P000100002019-01-22 12:22PM EST10.000.700.650.85-0.04-5.41%2330660.06%
TIVO190418P000110002019-01-22 3:41PM EST11.001.201.001.35+0.05+4.35%62357.42%
TIVO190418P000120002019-01-07 11:54AM EST12.002.431.651.950.00-12358.40%
TIVO190418P000130002018-08-31 10:47PM EST13.001.952.402.750.00-406061.62%
TIVO190418P000140002018-11-28 2:46PM EST14.004.553.203.600.00-202063.67%
TIVO190418P000150002018-12-06 11:40AM EST15.005.364.104.500.00-102367.09%
TIVO190418P000180002018-10-19 9:15AM EST18.005.506.108.700.00-5595.90%