TOT - TOTAL S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT181116C000525002018-10-16 2:46PM EDT52.5011.438.8010.100.00-9085.06%
TOT181116C000550002018-10-18 9:30AM EDT55.006.905.906.400.00-1153.32%
TOT181116C000575002018-10-22 3:10PM EDT57.503.323.103.30-3.51-51.39%21431.64%
TOT181116C000600002018-10-22 3:10PM EDT60.001.621.501.65-0.50-23.58%248827.95%
TOT181116C000625002018-10-22 3:44PM EDT62.500.530.450.55-0.32-37.65%3423,61324.07%
TOT181116C000650002018-10-22 1:34PM EDT65.000.130.150.20-0.17-56.67%1131,75125.15%
TOT181116C000675002018-10-22 1:32PM EDT67.500.050.000.10-0.01-16.67%8884628.32%
TOT181116C000700002018-10-16 2:46PM EDT70.000.200.000.100.00-25.00%267134.77%
TOT181116C000750002018-10-16 2:46PM EDT75.000.110.000.050.00-359541.60%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT181116P000425002018-10-16 2:46PM EDT42.500.100.000.100.00-101261.72%
TOT181116P000450002018-10-16 2:46PM EDT45.000.050.000.100.00-50.00%3552.34%
TOT181116P000475002018-10-16 2:46PM EDT47.500.250.100.200.00-22453.13%
TOT181116P000500002018-10-16 2:46PM EDT50.000.100.000.150.00-300.00%34943.26%
TOT181116P000525002018-10-16 2:46PM EDT52.500.100.050.200.00-140.00%68135.94%
TOT181116P000550002018-10-22 12:25PM EDT55.000.350.300.35+0.13+59.09%1620930.57%
TOT181116P000575002018-10-22 3:47PM EDT57.500.720.700.80+0.32+80.00%1837327.93%
TOT181116P000600002018-10-22 3:58PM EDT60.001.591.551.60+0.42+35.90%3751523.95%
TOT181116P000625002018-10-22 3:01PM EDT62.503.033.003.30+1.23+68.33%4922625.10%
TOT181116P000650002018-10-18 1:38PM EDT65.004.704.204.500.00-51180.00%
TOT181116P000675002018-10-16 2:46PM EDT67.503.305.706.000.00-53580.00%
TOT181116P000725002018-09-14 11:46PM EDT72.5010.3011.9013.200.00-13058.50%