USCR - U.S. Concrete, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USCR181116C000275002018-10-22 3:26PM EDT27.504.304.104.50-0.16-3.59%152073.05%
USCR181116C000300002018-10-22 11:21AM EDT30.002.902.552.75+0.05+1.75%44768.95%
USCR181116C000325002018-10-22 3:39PM EDT32.501.501.401.60-0.30-16.67%185567.19%
USCR181116C000350002018-10-22 3:50PM EDT35.000.800.700.85-0.20-20.00%35848166.06%
USCR181116C000375002018-10-22 10:13AM EDT37.500.550.300.450.00-16619065.63%
USCR181116C000400002018-10-22 3:29PM EDT40.000.150.150.20-0.15-50.00%25243865.82%
USCR181116C000425002018-10-22 10:56AM EDT42.500.150.050.20-0.01-6.25%469671.88%
USCR181116C000450002018-10-19 12:03PM EDT45.000.100.050.15-0.05-33.33%459978.52%
USCR181116C000475002018-10-17 10:04AM EDT47.500.200.000.100.00-515578.13%
USCR181116C000500002018-10-16 3:20PM EDT50.000.140.000.100.00-222785.94%
USCR181116C000525002018-10-16 2:50PM EDT52.500.100.050.450.00-750.00%89377121.48%
USCR181116C000550002018-10-22 10:52AM EDT55.000.050.000.10-0.05-50.00%232299.61%
USCR181116C000575002018-10-15 2:24PM EDT57.500.010.000.300.00-4130125.00%
USCR181116C000600002018-10-22 1:19PM EDT60.000.050.000.10-0.09-64.29%1287111.72%
USCR181116C000625002018-10-19 12:42PM EDT62.500.040.000.30-0.06-60.00%10144137.89%
USCR181116C000650002018-10-16 2:50PM EDT65.000.050.001.400.00-165193.85%
USCR181116C000675002018-10-16 2:50PM EDT67.500.100.000.500.00-1037162.89%
USCR181116C000700002018-10-16 2:50PM EDT70.000.060.000.400.00-483.33%3201162.30%
USCR181116C000725002018-10-16 2:50PM EDT72.500.100.000.100.00-427137.50%
USCR181116C000750002018-10-16 2:50PM EDT75.000.050.001.350.00-100.00%230217.19%
USCR181116C000800002018-10-16 2:50PM EDT80.000.070.001.350.00-42265228.13%
USCR181116C000850002018-10-16 2:50PM EDT85.000.050.550.400.00-1,360.00%45222.07%
USCR181116C000900002018-10-16 2:50PM EDT90.000.050.001.250.00-1016243.75%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USCR181116P000275002018-10-19 11:53PM EDT27.500.850.750.850.00-5067.82%
USCR181116P000300002018-10-22 2:43PM EDT30.001.701.651.800.00-9013367.19%
USCR181116P000325002018-10-22 11:07AM EDT32.502.702.953.40-0.20-6.90%240768.65%
USCR181116P000350002018-10-22 3:16PM EDT35.004.794.705.10+0.09+1.91%1420765.92%
USCR181116P000375002018-10-18 2:59PM EDT37.506.006.407.100.00-3210070.51%
USCR181116P000400002018-10-22 3:16PM EDT40.009.268.4011.10+0.12+1.31%1030492.68%
USCR181116P000425002018-10-18 1:46PM EDT42.5010.5110.8011.900.00-3319784.96%
USCR181116P000450002018-10-18 9:54AM EDT45.0012.0012.9014.500.00-1280103.13%
USCR181116P000475002018-10-18 12:01PM EDT47.5015.4015.3016.800.00-1827296.09%
USCR181116P000500002018-10-22 11:42AM EDT50.0018.8818.8020.70-0.12-0.63%4123139.65%
USCR181116P000525002018-10-16 2:50PM EDT52.5011.1915.2017.200.00+33.87%12120.00%
USCR181116P000550002018-10-16 2:50PM EDT55.0019.1418.6019.700.00+16.71%3760.00%
USCR181116P000575002018-10-16 2:50PM EDT57.5021.4321.1022.100.00-1.47%122200.00%
USCR181116P000600002018-10-16 2:50PM EDT60.008.5023.3025.100.00+13.33%2130.00%
USCR181116P000625002018-10-16 2:50PM EDT62.5011.3925.1028.400.00-2.65%400.00%
USCR181116P000650002018-10-16 2:50PM EDT65.006.3027.2030.000.00-20000.00%
USCR181116P000675002018-10-16 2:50PM EDT67.5016.0629.7033.100.00-110.00%
USCR181116P000725002018-05-16 1:59PM EDT72.5013.0034.7042.400.00-750217.77%
USCR181116P000750002018-10-16 2:50PM EDT75.0015.1037.2040.300.00-110.00%
USCR181116P000900002018-10-16 2:50PM EDT90.0024.7052.5055.100.00-200.00%