U.S. Markets close in 5 hrs 31 mins

Viacom, Inc. (VIAB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.235-0.775 (-2.214%)
As of 10:29AM EDT. Market open.
People also watch
CBSFOXADISCAOMCSNI
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAB170728C000330002017-07-07 11:48PM EDT33.001.050.951.250.00-10024.22%
VIAB170728C000335002017-07-10 3:06PM EDT33.501.251.651.950.00-51114.45%
VIAB170728C000340002017-07-26 9:46AM EDT34.000.750.600.85-0.45-37.50%102458.89%
VIAB170728C000345002017-07-25 12:04PM EDT34.501.200.300.450.00-438446.09%
VIAB170728C000350002017-07-26 9:49AM EDT35.000.250.100.25-0.50-66.67%518643.95%
VIAB170728C000355002017-07-21 2:26PM EDT35.500.740.750.95-0.35-32.11%1533110.45%
VIAB170728C000360002017-07-26 9:44AM EDT36.000.070.000.10-0.03-30.00%514348.83%
VIAB170728C000365002017-07-25 1:06PM EDT36.500.100.000.250.00-96175361.72%
VIAB170728C000370002017-07-25 10:57AM EDT37.000.050.000.250.00-234770.70%
VIAB170728C000375002017-07-24 11:08AM EDT37.500.150.000.050.00-4417855.47%
VIAB170728C000385002017-06-13 1:36PM EDT38.500.400.200.350.00-11119.14%
VIAB170728C000390002017-06-14 9:45AM EDT39.000.300.150.300.00-16120.31%
VIAB170728C000400002017-06-12 4:46PM EDT40.000.150.150.300.00-60135.94%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAB170728P000270002017-07-14 11:54PM EDT27.000.050.000.150.00-22153.13%
VIAB170728P000300002017-07-03 10:03AM EDT30.000.100.100.250.00-12117.19%
VIAB170728P000305002017-07-03 9:37AM EDT30.500.150.100.200.00-11101.76%
VIAB170728P000310002017-07-14 11:54PM EDT31.000.060.000.100.00-20069.53%
VIAB170728P000315002017-07-06 11:17AM EDT31.500.450.250.500.00-1021110.55%
VIAB170728P000320002017-07-10 11:12AM EDT32.000.300.050.150.00-22761.33%
VIAB170728P000325002017-07-19 9:31AM EDT32.500.050.000.050.00-213141.80%
VIAB170728P000330002017-07-24 10:59AM EDT33.000.050.000.250.00-44557.62%
VIAB170728P000335002017-07-21 1:37PM EDT33.500.050.000.050.00-881222.27%
VIAB170728P000340002017-07-24 10:31AM EDT34.000.010.150.250.00-17628.71%
VIAB170728P000345002017-07-26 9:44AM EDT34.500.330.300.450.18120.00%15616724.02%
VIAB170728P000350002017-07-25 2:28PM EDT35.000.330.650.800.00-34447220.31%
VIAB170728P000355002017-07-24 10:41AM EDT35.500.191.001.150.00-201720.00%
VIAB170728P000360002017-07-24 2:06PM EDT36.000.301.401.700.00-1501560.00%
VIAB170728P000365002017-07-24 1:51PM EDT36.500.551.852.150.00-24280.00%
VIAB170728P000370002017-07-19 2:25PM EDT37.001.101.051.300.00-110.00%
VIAB170728P000380002017-07-13 10:13AM EDT38.003.373.003.300.00-550.00%