TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRI200320C000650002020-02-18 12:03AM EST65.0016.9616.0016.300.00--049.32%
TRI200320C000700002020-02-18 12:03AM EST70.0011.9011.0011.300.00--035.50%
TRI200320C000750002020-02-21 1:35PM EST75.006.206.206.40-1.03-14.25%28024.27%
TRI200320C000800002020-02-21 2:45PM EST80.002.292.352.55-0.41-15.19%3022.05%
TRI200320C000850002020-02-20 3:57PM EST85.000.450.400.550.00-301020.70%
TRI200320C000900002020-02-18 12:03AM EST90.000.110.000.100.00--022.36%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRI200320P000700002020-02-18 12:03AM EST70.000.10-0.100.00--030.18%
TRI200320P000750002020-02-20 2:30PM EST75.000.430.150.400.00-5026.03%
TRI200320P000800002020-02-21 3:17PM EST80.001.551.451.60-0.03-1.90%5023.56%
TRI200320P000850002020-02-12 1:44PM EST85.004.324.404.800.00-2025.46%
TRI200320P001150002020-02-18 12:03AM EST115.0034.0034.1034.400.00--072.95%