TOT - TOTAL S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT171117C000300002017-09-20 12:53PM EDT30.0024.9624.0024.500.00-100104.69%
TOT171117C000325002017-10-13 11:55PM EDT32.5021.7020.0023.600.00-11099.02%
TOT171117C000450002017-09-20 12:54PM EDT45.009.969.109.400.00-20047.85%
TOT171117C000475002017-09-29 10:37AM EDT47.506.116.606.900.00-1136.72%
TOT171117C000500002017-09-25 2:48PM EDT50.004.663.904.400.00-31225.59%
TOT171117C000525002017-10-20 10:59AM EDT52.502.102.002.15+0.07+3.45%12,84119.19%
TOT171117C000550002017-10-20 3:02PM EDT55.000.500.450.600.00-842,42615.97%
TOT171117C000575002017-10-20 12:02PM EDT57.500.050.000.100.00-101,53515.92%
TOT171117C000600002017-07-13 3:19PM EDT60.000.050.000.100.00-65023.93%
TOT171117C000700002017-06-02 11:44PM EDT70.000.040.000.100.00-1149.41%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT171117P000300002017-06-22 5:50PM EDT30.000.050.000.100.00-2296.09%
TOT171117P000375002017-06-20 1:50PM EDT37.500.150.100.200.00-65075.59%
TOT171117P000400002017-08-07 11:40AM EDT40.000.100.000.15-0.17-62.96%24556.64%
TOT171117P000425002017-09-18 3:29PM EDT42.500.020.000.100.00-213849.41%
TOT171117P000450002017-10-17 3:58PM EDT45.000.050.000.100.00-2225839.45%
TOT171117P000475002017-10-19 1:55PM EDT47.500.020.000.050.00-6031325.98%
TOT171117P000500002017-09-29 2:58PM EDT50.000.200.150.30-0.10-33.33%519527.49%
TOT171117P000525002017-10-20 10:59AM EDT52.500.300.300.40-0.02-6.25%1532117.36%
TOT171117P000550002017-10-20 1:14PM EDT55.001.301.201.35-0.10-7.14%305214.36%
TOT171117P000600002017-07-24 1:56PM EDT60.0010.905.706.100.00-10030.37%
TOT171117P000625002017-09-18 12:30PM EDT62.509.307.609.400.00-5060.50%
TOT171117P000700002017-09-06 10:33AM EDT70.0018.0015.7016.000.00-1053.91%