TOT - TOTAL S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT180921C000525002018-08-17 11:44PM EDT52.507.207.008.200.00-1144.39%
TOT180921C000575002018-08-17 1:56PM EDT57.502.923.003.400.00-22725.81%
TOT180921C000600002018-08-17 3:28PM EDT60.001.501.351.55+0.30+25.00%1698720.90%
TOT180921C000625002018-08-17 3:55PM EDT62.500.450.350.50+0.05+12.50%4316118.82%
TOT180921C000650002018-08-17 12:33PM EDT65.000.150.050.15+0.08+114.29%514419.39%
TOT180921C000675002018-08-17 11:23AM EDT67.500.050.000.100.00-159523.83%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT180921P000525002018-08-17 11:44PM EDT52.500.150.050.150.00-1130.03%
TOT180921P000550002018-08-17 9:35AM EDT55.000.350.200.30-0.15-30.00%128126.32%
TOT180921P000575002018-08-17 2:43PM EDT57.500.610.550.65-0.29-32.22%2311523.10%
TOT180921P000600002018-08-17 2:48PM EDT60.001.551.301.60-0.35-18.42%4632922.85%
TOT180921P000625002018-08-16 3:29PM EDT62.503.602.903.300.00-2844725.20%
TOT180921P000650002018-08-17 1:12PM EDT65.005.905.005.70-0.06-1.01%224533.64%