USCR - U.S. Concrete, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USCR180518C000450002018-04-20 11:49PM EDT45.0015.3014.1015.700.00-10105.27%
USCR180518C000500002018-04-24 3:35PM EDT50.008.008.3010.300.00-220357.08%
USCR180518C000525002018-04-20 11:49PM EDT52.508.156.409.800.00-3375.98%
USCR180518C000550002018-04-25 1:59PM EDT55.004.704.705.200.00-327351.20%
USCR180518C000575002018-04-25 2:01PM EDT57.503.103.203.400.00-2213046.39%
USCR180518C000600002018-04-25 3:45PM EDT60.001.851.902.100.00-50195744.68%
USCR180518C000625002018-04-26 3:21PM EDT62.501.091.001.25+0.48+78.69%2161,71044.61%
USCR180518C000650002018-04-26 3:21PM EDT65.000.530.450.80+0.08+17.78%1229946.97%
USCR180518C000675002018-04-24 9:33AM EDT67.500.150.151.050.00-418851.66%
USCR180518C000700002018-04-25 2:53PM EDT70.000.120.000.150.00-11,90842.68%
USCR180518C000725002018-04-23 12:27PM EDT72.500.050.000.450.00-153953.52%
USCR180518C000750002018-04-11 11:48AM EDT75.000.130.000.900.00-424870.31%
USCR180518C000775002018-04-17 11:57AM EDT77.500.200.000.500.00-1036267.68%
USCR180518C000800002018-04-20 11:00AM EDT80.000.100.000.150.00-320359.77%
USCR180518C000825002018-04-04 12:02PM EDT82.500.350.001.35+0.22+169.23%312198.63%
USCR180518C000850002018-04-18 3:50PM EDT85.000.020.000.40-0.01-33.33%714481.15%
USCR180518C000875002018-03-29 11:14AM EDT87.500.100.000.15-0.03-23.08%1515073.83%
USCR180518C000900002018-03-29 11:55AM EDT90.000.010.001.00-0.06-85.71%295108.59%
USCR180518C000925002018-03-12 11:00AM EDT92.500.070.000.950.00-1918112.50%
USCR180518C000950002018-02-21 4:50PM EDT95.000.550.001.000.00-419118.65%
USCR180518C001000002018-04-02 9:30AM EDT100.000.450.001.300.00-349135.16%
USCR180518C001050002018-02-27 11:44AM EDT105.000.150.000.900.00-10600133.89%
USCR180518C001100002018-01-22 2:02PM EDT110.000.300.101.950.00-1012168.51%
USCR180518C001150002018-01-18 12:23PM EDT115.000.200.000.500.00-2562135.16%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USCR180518P000425002018-04-04 4:38PM EDT42.500.200.100.250.00-120076.17%
USCR180518P000450002018-04-06 9:46AM EDT45.000.300.151.60+0.05+20.00%5297.61%
USCR180518P000475002018-04-13 2:25PM EDT47.500.340.004.80-0.26-43.33%252124.22%
USCR180518P000500002018-04-24 1:56PM EDT50.000.360.051.000.00-34157.96%
USCR180518P000525002018-04-26 3:21PM EDT52.500.580.450.65-0.22-27.50%125348.73%
USCR180518P000550002018-04-26 3:21PM EDT55.001.020.901.15-0.68-40.00%519846.09%
USCR180518P000575002018-04-25 3:59PM EDT57.502.351.701.950.00-3914143.77%
USCR180518P000600002018-04-24 2:43PM EDT60.003.902.903.200.00-811,40642.97%
USCR180518P000625002018-04-18 3:38PM EDT62.502.804.304.700.00-2438339.75%
USCR180518P000650002018-04-18 12:21PM EDT65.004.575.207.300.00-18053.61%
USCR180518P000675002018-03-23 1:49PM EDT67.506.938.509.500.00-151656.93%
USCR180518P000700002018-04-24 3:20PM EDT70.0012.4010.9012.300.00-2614653.76%
USCR180518P000725002018-04-23 3:20PM EDT72.5014.7613.3014.000.00-512557.13%
USCR180518P000750002018-03-16 10:44AM EDT75.0012.0612.6014.800.00-21030.00%
USCR180518P000775002018-03-12 11:11AM EDT77.5011.4915.1017.300.00-6510.00%
USCR180518P000800002018-03-05 1:18PM EDT80.0012.1017.5019.900.00-200.00%
USCR180518P000825002018-02-27 4:18PM EDT82.5010.3020.0022.500.00-10520.00%
USCR180518P000850002018-02-12 11:07AM EDT85.0011.3822.5025.000.00-450.00%
USCR180518P000950002017-12-04 5:22PM EDT95.0014.6714.4015.500.00-500.00%
USCR180518P001000002017-10-27 11:51PM EDT100.0023.6022.2023.400.00-10100.00%