VAR - Varian Medical Systems, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VAR190816C000700002019-03-22 10:28AM EDT70.0071.0661.2065.500.00-11140.05%
VAR190816C000750002019-03-04 1:30PM EDT75.0061.1467.0068.100.00-63194.45%
VAR190816C000800002019-02-07 10:48AM EDT80.0053.8162.2064.100.00-216182.81%
VAR190816C000850002019-02-07 10:49AM EDT85.0048.7657.3058.600.00-28166.89%
VAR190816C000900002019-02-06 3:06PM EDT90.0044.8652.3053.400.00-63152.55%
VAR190816C000950002019-02-22 1:25PM EDT95.0039.7645.9048.900.00-1012137.10%
VAR190816C001000002019-04-22 10:17AM EDT100.0035.2530.6034.500.00-1371.67%
VAR190816C001050002019-02-22 1:26PM EDT105.0030.6537.0039.500.00-23117.18%
VAR190816C001100002019-02-06 3:20PM EDT110.0026.7733.2035.100.00-21109.72%
VAR190816C001150002019-03-29 10:40AM EDT115.0028.9020.7022.400.00-59663.87%
VAR190816C001200002019-05-15 9:53AM EDT120.0013.1710.8012.500.00-237636.26%
VAR190816C001250002019-04-29 2:20PM EDT125.0013.9410.6011.700.00-13144.18%
VAR190816C001300002019-05-16 3:05PM EDT130.007.944.905.800.00-2629.26%
VAR190816C001350002019-05-21 2:40PM EDT135.003.803.003.600.00-2412027.36%
VAR190816C001400002019-05-21 3:59PM EDT140.002.151.702.150.00-45488826.34%
VAR190816C001450002019-05-15 10:47AM EDT145.001.850.901.200.00-22225.54%
VAR190816C001500002019-05-20 12:07PM EDT150.001.400.400.700.00-6012325.59%
VAR190816C001550002019-05-15 10:47AM EDT155.001.000.200.500.00-21726.98%
VAR190816C001600002019-04-09 2:44PM EDT160.001.990.000.000.00-82612.50%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VAR190816P001400002019-05-10 3:29PM EDT140.009.1012.9015.500.00-101027.34%