VIAB - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAB190719C000225002019-06-06 1:55PM EDT22.506.606.5011.200.00-130560.94%
VIAB190719C000250002019-07-10 3:21PM EDT25.006.360.000.000.00-1190.00%
VIAB190719C000270002019-06-26 11:27AM EDT27.002.650.000.000.00--30.00%
VIAB190719C000275002019-07-15 3:16PM EDT27.504.200.000.000.00-32,0980.00%
VIAB190719C000280002019-07-16 3:34PM EDT28.003.740.000.000.00-330.00%
VIAB190719C000290002019-07-15 3:24PM EDT29.002.750.000.000.00-21560.00%
VIAB190719C000295002019-07-16 2:28PM EDT29.502.200.000.000.00-10600.00%
VIAB190719C000300002019-07-16 3:59PM EDT30.001.730.000.000.00-603,4090.00%
VIAB190719C000305002019-07-16 11:02AM EDT30.501.300.000.000.00-101200.00%
VIAB190719C000310002019-07-16 10:11AM EDT31.000.750.000.000.00-61590.00%
VIAB190719C000315002019-07-16 2:11PM EDT31.500.500.000.000.00-193910.00%
VIAB190719C000320002019-07-16 2:54PM EDT32.000.250.000.000.00-22813,6713.13%
VIAB190719C000325002019-07-16 3:24PM EDT32.500.100.000.000.00-1183,4496.25%
VIAB190719C000330002019-07-16 11:00AM EDT33.000.100.000.000.00-1032012.50%
VIAB190719C000335002019-07-12 3:02PM EDT33.500.110.000.000.00-28012.50%
VIAB190719C000340002019-07-05 10:26AM EDT34.000.200.000.000.00-15125.00%
VIAB190719C000350002019-07-15 2:59PM EDT35.000.050.000.000.00-232925.00%
VIAB190719C000400002019-06-25 9:39AM EDT40.000.050.000.000.00--10150.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAB190719P000240002019-06-26 3:32PM EDT24.000.080.000.000.00--150.00%
VIAB190719P000250002019-07-01 10:19AM EDT25.000.050.000.000.00-208550.00%
VIAB190719P000260002019-06-26 2:26PM EDT26.000.100.000.000.00--250.00%
VIAB190719P000265002019-06-28 10:44AM EDT26.500.100.000.000.00--350.00%
VIAB190719P000270002019-06-28 12:33PM EDT27.000.150.000.000.00-11750.00%
VIAB190719P000275002019-07-09 3:29PM EDT27.500.050.000.000.00-11,56450.00%
VIAB190719P000280002019-07-02 9:42AM EDT28.000.100.000.000.00-21525.00%
VIAB190719P000285002019-06-27 2:04PM EDT28.500.470.000.000.00-9718325.00%
VIAB190719P000290002019-07-03 12:57PM EDT29.000.150.000.000.00-64025.00%
VIAB190719P000295002019-07-09 2:20PM EDT29.500.100.000.000.00-2517625.00%
VIAB190719P000300002019-07-12 3:50PM EDT30.000.050.000.000.00-123,73512.50%
VIAB190719P000305002019-07-15 2:09PM EDT30.500.100.000.000.00-10516312.50%
VIAB190719P000310002019-07-16 1:40PM EDT31.000.090.000.000.00-22336.25%
VIAB190719P000315002019-07-12 3:07PM EDT31.500.370.000.000.00-62053.13%
VIAB190719P000320002019-07-15 9:44AM EDT32.000.650.000.000.00-10310.00%
VIAB190719P000325002019-07-08 3:43PM EDT32.501.490.000.000.00-3100.00%
VIAB190719P000335002019-07-11 9:33AM EDT33.502.230.000.000.00-100.00%