WTW - Weight Watchers International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW180427C000500002018-04-20 1:17PM EDT50.0020.5019.6021.20+5.55+37.12%214131.64%
WTW180427C000540002018-04-13 11:49PM EDT54.0010.489.5010.800.00-500.00%
WTW180427C000555002018-04-20 1:44PM EDT55.5014.8214.0015.70+3.02+25.59%3382.81%
WTW180427C000570002018-04-19 9:30AM EDT57.0011.5212.8014.400.00-10111.13%
WTW180427C000590002018-04-20 1:17PM EDT59.0011.6010.6012.10+4.75+69.34%2264.06%
WTW180427C000600002018-04-20 9:52AM EDT60.009.749.7010.90+4.49+85.52%3653108.98%
WTW180427C000610002018-04-17 3:11PM EDT61.006.888.9010.200.00-2778.13%
WTW180427C000615002018-04-18 3:59PM EDT61.507.508.209.800.00-1170.31%
WTW180427C000620002018-04-17 10:17AM EDT62.005.107.709.400.00-1171.09%
WTW180427C000625002018-04-20 10:24AM EDT62.508.007.508.40+0.50+6.67%1559.18%
WTW180427C000630002018-04-18 9:43AM EDT63.004.906.908.400.00-1170.70%
WTW180427C000635002018-04-20 9:42AM EDT63.506.506.707.40+1.00+18.18%1160.55%
WTW180427C000640002018-04-20 3:45PM EDT64.006.466.206.80+6.26+3,130.00%122253.52%
WTW180427C000645002018-04-17 3:23PM EDT64.504.005.606.800.00-4262.11%
WTW180427C000650002018-04-20 10:42AM EDT65.006.505.305.80+2.60+66.67%34950.00%
WTW180427C000655002018-04-20 10:32AM EDT65.505.504.705.60+1.03+23.04%22051.86%
WTW180427C000660002018-04-18 3:59PM EDT66.003.574.305.100.00-13950.39%
WTW180427C000665002018-04-19 9:49AM EDT66.503.704.004.400.00-26054.69%
WTW180427C000670002018-04-20 12:59PM EDT67.003.823.404.20+2.97+349.41%13361.04%
WTW180427C000675002018-04-20 3:36PM EDT67.503.333.203.60+0.50+17.67%1513252.78%
WTW180427C000680002018-04-18 10:40AM EDT68.001.722.803.500.00-57660.60%
WTW180427C000685002018-04-20 11:50PM EDT68.502.102.552.850.00-5550.59%
WTW180427C000690002018-04-17 3:41PM EDT69.001.282.202.450.00-3648.00%
WTW180427C000695002018-04-20 11:50PM EDT69.502.001.902.050.00-21844.92%
WTW180427C000700002018-04-20 3:01PM EDT70.001.601.551.85+0.05+3.23%225246.97%
WTW180427C000705002018-04-20 11:50PM EDT70.501.411.351.550.00-9445.51%
WTW180427C000710002018-04-20 3:25PM EDT71.001.201.101.35+0.25+26.32%30946.14%
WTW180427C000715002018-04-19 10:29AM EDT71.500.920.901.200.00-1447.61%
WTW180427C000720002018-04-20 3:45PM EDT72.000.850.800.95+0.18+26.87%131445.51%
WTW180427C000730002018-04-20 2:25PM EDT73.000.650.400.65+0.10+18.18%1345.22%
WTW180427C000735002018-04-20 11:50PM EDT73.500.400.300.550.00-25045.80%
WTW180427C000740002018-04-20 11:50PM EDT74.000.330.350.500.00-51547.75%
WTW180427C000750002018-04-19 9:30AM EDT75.000.230.100.250.00-24043.56%
WTW180427C000770002018-04-20 11:50PM EDT77.000.410.000.350.00-151550.59%
WTW180427C000800002018-04-09 11:28AM EDT80.000.090.000.850.00-12682.42%
WTW180427C000850002018-03-23 11:48PM EDT85.000.680.000.500.00-1895.70%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW180427P000400002018-04-06 2:01PM EDT40.000.090.000.30+0.01+12.50%66226.17%
WTW180427P000500002018-03-27 3:07PM EDT50.000.560.151.600.00-222217.19%
WTW180427P000540002018-04-18 2:11PM EDT54.000.080.000.350.00-17121.09%
WTW180427P000550002018-04-11 3:43PM EDT55.000.450.100.650.00-113134.77%
WTW180427P000560002018-04-05 3:27PM EDT56.000.750.702.400.00-34195.61%
WTW180427P000570002018-04-17 10:47AM EDT57.000.150.000.350.00-115100.39%
WTW180427P000580002018-04-16 9:35AM EDT58.000.400.000.350.00-21893.55%
WTW180427P000585002018-04-18 2:11PM EDT58.500.130.000.400.00-1992.77%
WTW180427P000590002018-04-16 3:58PM EDT59.000.360.000.400.00-11289.26%
WTW180427P000595002018-04-04 4:25PM EDT59.502.961.853.300.00-11200.59%
WTW180427P000600002018-04-20 11:46AM EDT60.000.160.050.45+0.11+220.00%32686.82%
WTW180427P000610002018-04-16 3:58PM EDT61.000.670.050.400.00-1177.73%
WTW180427P000620002018-04-18 2:08PM EDT62.000.250.050.550.00-1276.17%
WTW180427P000625002018-04-20 11:51PM EDT62.500.300.050.600.00-82574.12%
WTW180427P000630002018-04-06 1:27PM EDT63.003.804.205.50+0.50+15.15%11235.21%
WTW180427P000635002018-04-20 11:51PM EDT63.500.500.100.750.00-121072.36%
WTW180427P000640002018-04-20 1:01PM EDT64.000.200.100.70-0.45-69.23%11467.09%
WTW180427P000645002018-04-20 10:33AM EDT64.500.200.150.90-4.30-95.56%2769.34%
WTW180427P000650002018-04-20 10:35AM EDT65.000.250.200.55-0.30-54.55%11958.01%
WTW180427P000660002018-04-20 11:51PM EDT66.000.580.300.650.00-3354.69%
WTW180427P000665002018-04-20 10:30AM EDT66.500.400.350.70-0.39-49.37%6152.54%
WTW180427P000670002018-04-20 11:51PM EDT67.000.550.450.750.00-1351.03%
WTW180427P000675002018-04-20 11:51PM EDT67.500.650.500.750.00-15951.76%
WTW180427P000680002018-04-20 11:51PM EDT68.001.000.650.950.00-1153.37%
WTW180427P000685002018-04-20 11:51PM EDT68.500.950.801.000.00-1049.66%
WTW180427P000690002018-04-20 11:51PM EDT69.001.450.901.150.00-2248.58%
WTW180427P000695002018-04-20 11:51PM EDT69.501.201.101.350.00-1148.34%
WTW180427P000700002018-04-20 3:49PM EDT70.001.401.201.50-0.45-24.32%3946.14%
WTW180427P000705002018-04-20 11:51PM EDT70.501.751.551.750.00-1046.05%
WTW180427P000730002018-04-13 1:12PM EDT73.009.408.309.80-0.20-2.08%62208.98%