VIAB - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAB190927C000240002019-08-19 9:57AM EDT24.002.550.102.850.00-22068.85%
VIAB190927C000245002019-09-20 10:22AM EDT24.500.650.051.25-0.41-38.68%41274.41%
VIAB190927C000250002019-09-11 2:54PM EDT25.001.400.003.400.00-1040125.59%
VIAB190927C000255002019-09-20 12:18PM EDT25.500.250.000.30-0.05-16.67%82538.28%
VIAB190927C000260002019-09-19 3:55PM EDT26.000.150.001.000.00-201,60366.60%
VIAB190927C000265002019-09-13 12:31PM EDT26.500.200.000.400.00-23851.37%
VIAB190927C000270002019-09-11 2:54PM EDT27.000.250.000.000.00-819012.50%
VIAB190927C000275002019-09-10 2:39PM EDT27.500.150.004.800.00-175245.31%
VIAB190927C000280002019-08-19 12:00AM EDT28.000.250.004.800.00--4256.84%
VIAB190927C000285002019-08-27 10:04AM EDT28.500.050.000.000.00-101125.00%
VIAB190927C000290002019-08-27 9:30AM EDT29.000.050.000.000.00-102825.00%
VIAB190927C000295002019-08-19 12:00AM EDT29.500.120.000.100.00--1971.88%
VIAB190927C000300002019-08-21 10:34AM EDT30.000.050.000.000.00-2512325.00%
VIAB190927C000305002019-08-12 9:30AM EDT30.500.900.000.000.00-1625.00%
VIAB190927C000310002019-08-14 9:30AM EDT31.000.250.000.100.00-5287.89%
VIAB190927C000315002019-08-12 11:12AM EDT31.500.150.000.100.00-1092.97%
VIAB190927C000320002019-08-09 9:57AM EDT32.000.550.000.000.00-2250.00%
VIAB190927C000325002019-08-09 10:00AM EDT32.500.400.000.000.00-102050.00%
VIAB190927C000355002019-08-19 12:00AM EDT35.500.05-0.050.00--1129.69%
VIAB190927C000365002019-08-09 1:39PM EDT36.500.050.000.000.00-1150.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAB190927P000230002019-08-23 3:46PM EDT23.000.270.004.800.00-11249.02%
VIAB190927P000240002019-09-05 1:51PM EDT24.000.250.003.800.00-55173.54%
VIAB190927P000245002019-09-19 3:29PM EDT24.500.150.100.200.00-212127.83%
VIAB190927P000250002019-09-19 1:35PM EDT25.000.300.003.000.00-1518106.64%
VIAB190927P000255002019-09-18 2:21PM EDT25.500.350.002.550.00-43369.53%
VIAB190927P000260002019-09-16 11:10AM EDT26.000.450.005.000.00--511136.91%
VIAB190927P000265002019-09-16 10:08AM EDT26.500.800.205.000.00-21120.31%
VIAB190927P000270002019-09-16 12:03AM EDT27.001.050.505.000.00--200104.69%
VIAB190927P000275002019-09-10 12:06PM EDT27.501.200.655.000.00-5276.17%
VIAB190927P000280002019-08-19 9:46AM EDT28.001.900.104.800.00-30208.01%
VIAB190927P000290002019-09-17 12:53PM EDT29.003.101.606.300.00-90266.60%
VIAB190927P000295002019-08-19 12:01AM EDT29.503.841.606.000.00---215.43%
VIAB190927P000320002019-08-09 11:00AM EDT32.002.655.906.300.00-110.00%