USCR - U.S. Concrete, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USCR180817C000725002018-07-18 11:11AM EDT72.500.100.050.700.00-1013480.76%
USCR180817C000850002018-06-14 3:36PM EDT85.000.070.001.600.00-1119128.47%
USCR180817C000900002018-04-12 3:48PM EDT90.000.090.001.650.00-145139.94%
USCR180817C000950002018-04-27 2:15PM EDT95.000.050.001.100.00-122137.11%
USCR180817C001000002018-05-02 12:48PM EDT100.000.040.000.100.00-110100.39%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USCR180817P000375002018-07-09 12:47PM EDT37.500.220.001.150.00-101798.93%
USCR180817P000400002018-07-19 9:54AM EDT40.000.200.000.850.00-16377.15%
USCR180817P000425002018-07-20 11:11AM EDT42.500.300.051.55-0.20-40.00%13277.34%
USCR180817P000450002018-07-20 11:11AM EDT45.000.500.252.20-0.05-9.09%16373.88%
USCR180817P000475002018-07-20 2:00PM EDT47.500.850.601.00-0.25-22.73%27552.05%
USCR180817P000500002018-07-20 3:31PM EDT50.001.401.251.70-0.60-30.00%6731749.54%
USCR180817P000525002018-07-20 3:52PM EDT52.502.702.252.70-0.25-8.47%2229046.61%
USCR180817P000550002018-07-19 12:18PM EDT55.004.303.704.200.00-821546.14%
USCR180817P000575002018-07-18 2:59PM EDT57.506.905.007.600.00-28951.61%
USCR180817P000600002018-07-17 9:43AM EDT60.009.437.109.500.00-125150.34%
USCR180817P000625002018-06-22 3:27PM EDT62.504.909.1011.900.00-193987.40%
USCR180817P000650002018-07-02 12:55PM EDT65.0013.2412.0014.300.00-1019362.94%
USCR180817P000675002018-07-19 12:12PM EDT67.5016.0014.5016.800.00-114670.51%
USCR180817P000700002018-06-26 12:34PM EDT70.0015.8016.9018.900.00-33465.04%
USCR180817P000725002018-04-17 3:20PM EDT72.5013.0018.6021.800.00-2151120.80%
USCR180817P000750002018-06-22 11:06AM EDT75.0015.8221.7024.200.00-11579.98%
USCR180817P000775002018-02-26 12:28PM EDT77.508.3023.6026.900.00-62466.02%
USCR180817P000800002018-03-05 1:18PM EDT80.0013.5626.1029.400.00-2570.70%
USCR180817P000825002018-03-12 1:23PM EDT82.5016.8029.2031.800.00-8199.22%
USCR180817P000850002018-07-13 9:49AM EDT85.0034.2031.8034.000.00-3896.88%