VAR - Varian Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VAR190920C000900002019-08-06 2:18PM EDT90.0022.6117.1021.200.00--171.36%
VAR190920C001100002019-08-16 1:18PM EDT110.003.302.803.30+0.40+13.79%138428.53%
VAR190920C001150002019-08-14 3:51PM EDT115.001.400.901.450.00-1914027.28%
VAR190920C001200002019-08-16 12:46PM EDT120.000.470.450.60-0.03-6.00%26527.59%
VAR190920C001250002019-08-14 11:19AM EDT125.000.250.100.350.00-15530.81%
VAR190920C001300002019-08-02 9:44AM EDT130.000.600.000.750.00-15344.75%
VAR190920C001350002019-08-07 1:13PM EDT135.000.050.050.300.00-522841.90%
VAR190920C001400002019-08-15 1:20PM EDT140.000.240.000.450.00-22851.37%
VAR190920C001450002019-08-15 1:20PM EDT145.000.560.000.800.00-21255.47%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VAR190920P001000002019-08-09 11:31AM EDT100.000.850.301.100.00-24821432.40%
VAR190920P001050002019-08-16 12:20PM EDT105.001.801.401.95-0.91-33.58%5255627.53%
VAR190920P001100002019-08-16 10:21AM EDT110.004.203.203.90-0.70-14.29%2366025.14%
VAR190920P001150002019-08-16 1:33PM EDT115.006.705.309.10-1.79-21.08%36740.82%
VAR190920P001200002019-08-01 10:19AM EDT120.004.109.3013.100.00-12243.36%
VAR190920P001250002019-08-15 1:17PM EDT125.0017.0713.7017.600.00-2747.49%
VAR190920P001300002019-08-15 1:17PM EDT130.0022.2818.6023.300.00-2063.38%
VAR190920P001350002019-07-29 3:11PM EDT135.0015.6923.6028.400.00-1072.38%