TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRI200221C000600002020-01-16 11:41AM EST60.0018.5118.9019.200.00-1555.57%
TRI200221C000650002020-01-17 11:21AM EST65.0013.7713.9014.10+1.29+10.34%153537.50%
TRI200221C000700002020-01-15 10:45AM EST70.007.818.909.300.00-4831.49%
TRI200221C000750002020-01-17 3:22PM EST75.004.054.104.50+2.13+110.94%243820.56%
TRI200221C000800002020-01-15 10:54AM EST80.000.540.750.800.00-65313.14%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRI200221P000700002019-12-27 3:16PM EST70.001.100.000.100.00-1123.73%
TRI200221P000750002020-01-16 2:27PM EST75.000.350.150.300.00-191516.58%
TRI200221P000800002020-01-17 11:30AM EST80.002.061.701.95-1.54-42.78%-514.36%
TRI200221P000850002020-01-17 9:30AM EST85.006.605.906.20-1.00-13.16%5617.58%
TRI200221P000900002020-01-15 1:35PM EST90.0013.1010.9011.200.00--627.25%
TRI200221P000950002020-01-16 3:50PM EST95.0016.5015.9016.200.00-1135.74%
TRI200221P001000002020-01-17 11:18AM EST100.0021.5020.9021.200.00-11143.36%
TRI200221P001050002020-01-17 10:00AM EST105.0026.6025.9026.20+0.10+0.38%5550.49%