TOT - TOTAL S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT190215C000400002018-12-27 12:02PM EST40.0011.7013.1013.900.00-1184.67%
TOT190215C000450002018-12-14 11:53PM EST45.009.238.309.300.00-1152.83%
TOT190215C000475002018-12-24 11:48AM EST47.504.555.806.500.00-1146.97%
TOT190215C000500002018-12-28 9:40AM EST50.004.153.604.100.00-23535.25%
TOT190215C000525002019-01-18 12:34PM EST52.502.551.651.900.00-512424.98%
TOT190215C000550002019-01-22 3:40PM EST55.000.550.500.60-0.35-38.89%823,31121.83%
TOT190215C000575002019-01-22 2:16PM EST57.500.090.050.15-0.06-40.00%581,71622.12%
TOT190215C000600002019-01-17 1:51PM EST60.000.050.000.100.00-548328.32%
TOT190215C000625002019-01-17 12:52PM EST62.500.050.000.050.00-51,28131.64%
TOT190215C000650002019-01-10 9:30AM EST65.000.050.000.050.00-135038.28%
TOT190215C000675002019-01-08 2:37PM EST67.500.040.000.050.00-252244.14%
TOT190215C000700002018-11-30 10:38AM EST70.000.020.000.050.00-158350.00%
TOT190215C000725002018-10-24 1:35PM EST72.500.020.000.050.00-304150.39%
TOT190215C000750002018-09-07 10:45PM EST75.000.050.000.050.00-1155.08%
TOT190215C000800002018-09-12 8:49AM EST80.000.050.000.050.00-1764.06%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT190215P000375002018-09-28 10:58PM EST37.500.050.000.050.00-1160.16%
TOT190215P000400002019-01-11 1:03PM EST40.000.050.000.100.00-3855.47%
TOT190215P000425002019-01-14 1:32PM EST42.500.050.000.150.00-55555.27%
TOT190215P000450002019-01-02 3:49PM EST45.000.210.000.250.00-13449.61%
TOT190215P000475002019-01-17 12:03PM EST47.500.120.000.150.00-16832.72%
TOT190215P000500002019-01-18 2:24PM EST50.000.150.200.250.00-515325.00%
TOT190215P000525002019-01-22 2:39PM EST52.500.700.700.80+0.20+40.00%991,28222.66%
TOT190215P000550002019-01-22 2:39PM EST55.001.931.852.05+0.56+40.88%1481420.41%
TOT190215P000575002019-01-22 2:16PM EST57.503.973.804.20+0.17+4.47%436523.24%
TOT190215P000600002019-01-03 10:53AM EST60.007.456.306.800.00-10336.52%
TOT190215P000625002018-12-14 3:33PM EST62.508.208.609.800.00-31061.62%
TOT190215P000650002018-12-06 11:48AM EST65.0011.7011.3012.300.00-2053.42%
TOT190215P000675002018-10-16 1:20PM EST67.506.2412.9014.900.00-1082.86%