TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRI190719C000410002019-06-07 11:03AM EDT41.0013.8022.3026.700.00-100.00%
TRI190719C000450002019-06-10 12:12AM EDT45.006.0018.6023.400.00-00385.94%
TRI190719C000460002019-06-10 12:12AM EDT46.0011.0017.6022.300.00-200.00%
TRI190719C000480002019-06-10 12:12AM EDT48.005.9015.6020.200.00-200.00%
TRI190719C000500002019-07-18 2:44PM EDT50.0018.3217.9018.800.00-10259.38%
TRI190719C000550002019-07-16 10:07AM EDT55.0012.0012.8013.600.00-20281.25%
TRI190719C000600002019-07-16 2:23PM EDT60.007.518.008.700.00-110121.09%
TRI190719C000650002019-07-17 1:09PM EDT65.002.603.103.500.00-2082.81%
TRI190719C000700002019-06-26 10:40AM EDT70.000.030.000.050.00-5034.38%
TRI190719C000750002019-06-07 11:03AM EDT75.000.050.000.050.00--1087.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRI190719P000450002019-06-10 12:12AM EDT45.001.650.000.050.00-04331.25%
TRI190719P000470002019-05-22 10:02AM EDT47.000.050.000.050.00-17300.00%
TRI190719P000500002019-06-07 11:03AM EDT50.000.150.000.050.00-2203254.69%
TRI190719P000550002019-06-25 9:33AM EDT55.000.050.000.950.00-200320.70%
TRI190719P000600002019-06-21 1:20PM EDT60.000.100.004.800.00-20419.73%
TRI190719P000650002019-07-18 1:23PM EDT65.000.130.000.650.00-10100.78%