VIAC - ViacomCBS Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAC200124C000360002019-12-26 10:26AM EST36.006.451.882.500.00-22216.41%
VIAC200124C000370002019-12-18 2:40PM EST37.004.360.584.650.00-10339.65%
VIAC200124C000385002020-01-22 1:11PM EST38.500.340.290.34-0.81-70.43%65110.16%
VIAC200124C000390002020-01-22 3:59PM EST39.000.130.120.16-0.18-58.06%15679795.31%
VIAC200124C000395002020-01-22 3:03PM EST39.500.050.050.740.00-26237159.77%
VIAC200124C000400002020-01-22 2:00PM EST40.000.040.010.140.00-46788105.47%
VIAC200124C000405002020-01-22 9:39AM EST40.500.080.010.750.00-7207190.23%
VIAC200124C000410002020-01-22 11:33AM EST41.000.040.010.46+0.01+33.33%6303175.39%
VIAC200124C000415002020-01-22 9:39AM EST41.500.260.120.18+0.22+550.00%14377166.80%
VIAC200124C000420002020-01-22 11:44AM EST42.000.030.030.03+0.01+50.00%10407128.13%
VIAC200124C000425002020-01-21 1:26PM EST42.500.030.000.350.00-22194199.22%
VIAC200124C000430002020-01-17 3:31PM EST43.000.030.000.010.00-1645115.63%
VIAC200124C000435002020-01-15 9:59AM EST43.500.050.000.750.00-838275.00%
VIAC200124C000440002020-01-15 11:48AM EST44.000.050.000.630.00-222273.44%
VIAC200124C000445002020-01-21 2:34PM EST44.500.080.000.630.00-612285.55%
VIAC200124C000450002020-01-21 1:10PM EST45.000.010.000.220.00-1043231.25%
VIAC200124C000455002019-12-23 10:38AM EST45.500.350.000.630.00--10309.38%
VIAC200124C000460002019-12-20 2:03PM EST46.000.330.000.630.00-1010320.70%
VIAC200124C000475002020-01-06 11:04AM EST47.500.510.000.750.00-33369.92%
VIAC200124C000480002019-12-19 2:28PM EST48.000.130.001.030.00--3415.63%
VIAC200124C000490002019-12-20 3:07PM EST49.000.120.000.630.00-11384.38%
VIAC200124C000500002019-12-23 2:51PM EST50.000.130.000.750.00--3421.88%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAC200124P000300002019-12-16 12:06AM EST30.000.200.000.370.00--0286.72%
VIAC200124P000305002019-12-16 12:06AM EST30.500.080.000.060.00--0187.50%
VIAC200124P000310002019-12-16 12:06AM EST31.000.140.001.020.00--0340.63%
VIAC200124P000315002019-12-16 12:06AM EST31.500.250.001.050.00--0322.66%
VIAC200124P000335002019-12-16 12:06AM EST33.500.190.000.070.00--0109.38%
VIAC200124P000340002019-12-16 10:56AM EST34.000.180.001.270.00--0234.38%
VIAC200124P000345002019-12-16 12:06AM EST34.500.610.002.130.00--0278.52%
VIAC200124P000350002020-01-07 3:43PM EST35.000.020.000.030.00-42757.81%
VIAC200124P000355002019-12-16 12:06AM EST35.500.840.010.750.00--0124.61%
VIAC200124P000360002020-01-22 11:30AM EST36.000.050.000.750.00-117101.17%
VIAC200124P000365002020-01-21 1:03PM EST36.500.050.000.050.00-21227.34%
VIAC200124P000370002020-01-22 1:35PM EST37.000.010.000.750.00-110196.48%
VIAC200124P000375002020-01-22 2:34PM EST37.500.100.040.09+0.02+25.00%28320.00%
VIAC200124P000380002020-01-23 12:02PM EST38.000.900.820.89+0.74+462.50%173140.00%
VIAC200124P000385002020-01-22 2:48PM EST38.500.350.300.660.00-64770.00%
VIAC200124P000390002020-01-22 3:59PM EST39.000.690.630.69+0.11+18.97%129700.00%
VIAC200124P000395002020-01-21 9:47AM EST39.501.171.021.680.00-17030.00%
VIAC200124P000400002020-01-23 12:11PM EST40.002.722.772.85+1.17+75.48%469740.00%
VIAC200124P000405002020-01-22 3:51PM EST40.502.102.002.650.00-74060.00%
VIAC200124P000410002020-01-22 3:21PM EST41.002.612.643.050.00-4624110.00%
VIAC200124P000415002020-01-22 3:21PM EST41.503.112.763.550.00-4003880.00%
VIAC200124P000420002020-01-16 10:21AM EST42.002.101.414.450.00-10660.00%
VIAC200124P000425002020-01-13 3:15PM EST42.501.833.754.550.00-20140.00%
VIAC200124P000430002020-01-09 9:30AM EST43.001.274.255.050.00-120.00%
VIAC200124P000435002019-12-23 10:25AM EST43.501.754.355.850.00--00.00%