VIAB - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAB190524C000250002019-05-16 1:28PM EDT25.003.711.305.900.00-201090.23%
VIAB190524C000255002019-04-22 3:24PM EDT25.503.840.705.300.00--360.16%
VIAB190524C000285002019-05-17 3:57PM EDT28.500.490.400.50-0.10-16.95%26039.45%
VIAB190524C000290002019-05-17 3:59PM EDT29.000.250.150.30-0.05-16.67%14812339.55%
VIAB190524C000295002019-05-17 3:16PM EDT29.500.200.100.40+0.05+33.33%711860.64%
VIAB190524C000310002019-04-29 10:23AM EDT31.000.550.000.300.00-41265.43%
VIAB190524C000315002019-05-09 1:10PM EDT31.500.200.000.600.00-13992.38%
VIAB190524C000320002019-04-30 10:48AM EDT32.000.250.000.850.00-941114.84%
VIAB190524C000325002019-04-26 3:21PM EDT32.500.300.000.300.00-7588.67%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAB190524P000260002019-05-07 9:31AM EDT26.000.300.000.100.00--351.95%
VIAB190524P000265002019-05-13 1:47PM EDT26.500.200.000.250.00-62655.66%
VIAB190524P000270002019-05-14 11:19AM EDT27.000.210.000.350.00-2551.17%
VIAB190524P000280002019-05-17 2:54PM EDT28.000.290.100.55-0.11-27.50%131457.23%
VIAB190524P000290002019-05-13 11:43AM EDT29.001.450.650.950.00-15547.56%
VIAB190524P000295002019-05-14 11:52AM EDT29.501.400.901.450.00-506860.64%
VIAB190524P000310002019-05-13 10:56AM EDT31.002.400.554.800.00-1062.11%