WTW - Weight Watchers International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW180126C000390002017-12-15 11:45PM EST39.008.456.107.600.00-110.00%
WTW180126C000400002018-01-12 11:46PM EST40.0016.0017.9021.100.00-110.00%
WTW180126C000405002017-12-15 11:45PM EST40.507.305.506.200.00-660.00%
WTW180126C000415002018-01-18 9:30AM EST41.5020.2720.8022.600.00-550.00%
WTW180126C000420002018-01-02 2:38PM EST42.006.305.306.000.00-330.00%
WTW180126C000430002018-01-10 3:23PM EST43.0014.0714.9018.400.00-320.00%
WTW180126C000440002018-01-12 11:46PM EST44.0012.1913.7016.700.00-110.00%
WTW180126C000450002018-01-09 11:21AM EST45.0011.2612.9016.300.00-250.00%
WTW180126C000455002018-01-10 1:25PM EST45.5011.4012.6015.400.00-1220.00%
WTW180126C000460002018-01-23 3:12PM EST46.0021.3421.0022.30+9.94+87.19%1730268.16%
WTW180126C000465002018-01-22 9:33AM EST46.5016.4020.1021.900.00-112272.66%
WTW180126C000470002018-01-08 2:45PM EST47.006.9710.9013.700.00-150.00%
WTW180126C000475002018-01-09 9:52AM EST47.507.3810.8013.300.00-2770.00%
WTW180126C000480002018-01-10 3:23PM EST48.009.3010.3011.900.00-31140.00%
WTW180126C000485002017-12-22 11:58PM EST48.504.344.104.700.00-400.00%
WTW180126C000490002018-01-18 3:22PM EST49.0012.0213.4014.900.00-13210.00%
WTW180126C000500002018-01-18 3:22PM EST50.0011.0812.8013.800.00-10770.00%
WTW180126C000505002018-01-22 12:34PM EST50.5014.0616.3017.900.00-532224.81%
WTW180126C000510002018-01-19 10:19AM EST51.0012.1311.6012.90+0.92+8.21%1350.00%
WTW180126C000515002018-01-16 10:02AM EST51.507.7110.9012.400.00-1910.00%
WTW180126C000520002018-01-12 10:26AM EST52.007.487.708.10+1.68+28.97%12420.00%
WTW180126C000525002018-01-22 12:34PM EST52.5012.0514.2016.100.00-511217.77%
WTW180126C000530002018-01-23 1:29PM EST53.0014.0013.5015.50+9.50+211.11%115204.20%
WTW180126C000540002018-01-18 2:39PM EST54.007.108.709.900.00-230.00%
WTW180126C000550002018-01-22 9:47AM EST55.008.4311.7013.400.00-154173.83%
WTW180126C000560002018-01-22 9:47AM EST56.007.4310.7012.400.00-153162.89%
WTW180126C000565002018-01-18 2:41PM EST56.504.956.707.500.00-46660.00%
WTW180126C000570002018-01-23 5:36PM EST57.007.449.4011.700.00-11171.29%
WTW180126C000580002018-01-22 12:14PM EST58.006.668.6010.500.00-214147.36%
WTW180126C000590002018-01-16 11:39AM EST59.002.504.505.100.00-20210.00%
WTW180126C000600002018-01-22 2:58PM EST60.005.007.108.400.00-1217861.72%
WTW180126C000605002018-01-23 9:30AM EST60.504.506.707.90+1.20+36.36%1366.41%
WTW180126C000610002018-01-23 10:24AM EST61.004.806.207.40+1.97+69.61%23862.50%
WTW180126C000615002018-01-23 2:49PM EST61.505.555.706.90+3.50+170.73%52058.59%
WTW180126C000620002018-01-23 11:31AM EST62.004.785.306.40+1.70+55.19%72960.16%
WTW180126C000625002018-01-19 11:46PM EST62.502.152.052.400.00-300.00%
WTW180126C000630002018-01-23 11:41AM EST63.003.804.505.40+1.28+50.79%22059.57%
WTW180126C000635002018-01-23 3:51PM EST63.504.744.104.90+3.04+178.82%13658.11%
WTW180126C000640002018-01-23 3:50PM EST64.004.253.804.50+2.52+145.66%5311361.62%
WTW180126C000645002018-01-23 3:44PM EST64.503.503.404.00+1.75+100.00%257458.79%
WTW180126C000650002018-01-23 3:53PM EST65.003.102.853.60+1.78+134.85%5215854.30%
WTW180126C000655002018-01-23 3:51PM EST65.502.952.553.00+1.96+197.98%124550.68%
WTW180126C000660002018-01-23 2:21PM EST66.001.702.202.60+0.82+93.18%581257.62%
WTW180126C000665002018-01-23 5:36PM EST66.501.221.902.200.00-141054.44%
WTW180126C000670002018-01-23 3:26PM EST67.001.651.651.90+1.05+175.00%833654.20%
WTW180126C000675002018-01-23 5:36PM EST67.501.401.301.650.00-161154.83%
WTW180126C000680002018-01-23 5:36PM EST68.001.251.051.350.00-25252.78%
WTW180126C000685002018-01-23 3:46PM EST68.501.020.851.15+0.82+410.00%4053.32%
WTW180126C000690002018-01-23 5:36PM EST69.000.400.650.900.00-1051.07%
WTW180126C000700002018-01-23 3:46PM EST70.000.460.350.60+0.38+475.00%152251.27%
WTW180126C000710002018-01-23 5:36PM EST71.000.190.100.350.00-33049.61%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW180126P000350002018-01-17 10:10AM EST35.000.010.000.050.00-2047251.56%
WTW180126P000390002018-01-16 9:49AM EST39.000.050.000.050.00-649212.50%
WTW180126P000395002018-01-03 1:02PM EST39.500.500.250.400.00-36308.20%
WTW180126P000400002018-01-16 9:32AM EST40.000.060.000.050.00-8116204.69%
WTW180126P000405002018-01-09 9:44AM EST40.500.150.000.100.00-413217.97%
WTW180126P000410002018-01-23 12:02PM EST41.000.010.000.05-0.04-80.00%1052195.31%
WTW180126P000415002018-01-09 10:24AM EST41.500.120.000.150.00-222220.31%
WTW180126P000420002018-01-12 10:45AM EST42.000.100.000.15-0.70-87.50%3150215.63%
WTW180126P000430002018-01-02 11:31AM EST43.001.170.801.000.00-3440338.87%
WTW180126P000440002018-01-17 12:10PM EST44.000.020.000.050.00-19170.31%
WTW180126P000450002018-01-12 10:18AM EST45.000.200.000.20-0.20-50.00%129196.48%
WTW180126P000455002018-01-09 9:45AM EST45.500.540.050.200.00-511199.22%
WTW180126P000460002018-01-09 10:28AM EST46.000.420.050.250.00-14200.39%
WTW180126P000465002018-01-16 11:40AM EST46.500.120.000.050.00-22150.00%
WTW180126P000470002018-01-09 12:59PM EST47.000.500.050.250.00-2142191.02%
WTW180126P000475002018-01-12 11:46PM EST47.501.100.050.250.00-11185.94%
WTW180126P000480002018-01-09 2:38PM EST48.000.420.100.300.00-5090191.41%
WTW180126P000485002017-12-29 11:48PM EST48.502.505.005.400.00-44527.73%
WTW180126P000490002018-01-12 11:46PM EST49.000.800.150.350.00-33190.04%
WTW180126P000495002018-01-16 9:30AM EST49.500.250.000.100.00-55139.84%
WTW180126P000500002018-01-19 10:18AM EST50.000.050.000.10-0.10-66.67%930135.94%
WTW180126P000505002018-01-19 2:57PM EST50.500.050.000.05-0.05-50.00%520120.31%
WTW180126P000510002018-01-18 3:39PM EST51.000.130.000.050.00-510117.19%
WTW180126P000515002018-01-22 12:04PM EST51.500.030.000.050.00-525113.28%
WTW180126P000520002018-01-22 11:36AM EST52.000.030.000.050.00-117109.38%
WTW180126P000525002018-01-18 10:00AM EST52.500.200.000.100.00-111117.19%
WTW180126P000530002018-01-22 10:04AM EST53.000.050.000.050.00-468103.13%
WTW180126P000540002018-01-22 10:08AM EST54.000.050.000.050.00-16795.31%
WTW180126P000550002018-01-23 1:09PM EST55.000.040.000.05-0.02-33.33%45789.06%
WTW180126P000560002018-01-23 10:35AM EST56.000.050.000.05-0.15-75.00%1012182.03%
WTW180126P000565002018-01-22 12:04PM EST56.500.110.000.100.00-51287.11%
WTW180126P000570002018-01-23 10:30AM EST57.000.060.000.05-0.19-76.00%51075.00%
WTW180126P000575002018-01-23 3:17PM EST57.500.050.000.05-0.02-28.57%224471.88%
WTW180126P000580002018-01-23 11:29AM EST58.000.050.000.10-0.08-61.54%22476.17%
WTW180126P000585002018-01-22 3:53PM EST58.500.150.000.100.00-2372.66%
WTW180126P000590002018-01-23 10:24AM EST59.000.150.000.05-0.03-16.67%24861.72%
WTW180126P000595002018-01-22 3:55PM EST59.500.200.000.100.00-4465.63%
WTW180126P000600002018-01-23 3:10PM EST60.000.050.000.10-0.22-81.48%910261.72%
WTW180126P000605002018-01-23 5:37PM EST60.500.080.000.100.00-61658.20%
WTW180126P000610002018-01-23 11:08AM EST61.000.150.000.10-0.15-50.00%26454.69%
WTW180126P000615002018-01-23 3:16PM EST61.500.100.000.15-0.38-79.17%146155.27%
WTW180126P000620002018-01-23 3:24PM EST62.000.100.050.15-0.40-80.00%234754.69%
WTW180126P000625002018-01-23 3:45PM EST62.500.120.100.15-0.48-80.00%248353.52%
WTW180126P000630002018-01-23 3:44PM EST63.000.150.050.20-0.55-78.57%447655.76%
WTW180126P000635002018-01-23 3:34PM EST63.500.200.100.25-0.65-76.47%44954.88%
WTW180126P000640002018-01-23 5:37PM EST64.000.340.100.400.00-496750.10%
WTW180126P000645002018-01-23 5:37PM EST64.500.600.200.450.00-863856.25%
WTW180126P000650002018-01-23 3:38PM EST65.000.430.300.55-1.09-71.71%1087755.47%
WTW180126P000655002018-01-23 5:37PM EST65.500.740.350.650.00-24353.96%
WTW180126P000660002018-01-23 5:37PM EST66.000.630.450.600.00-825045.61%
WTW180126P000665002018-01-23 5:37PM EST66.501.100.600.750.00-45044.97%
WTW180126P000670002018-01-23 3:51PM EST67.000.810.751.00-3.79-82.39%201546.97%
WTW180126P000675002018-01-23 5:37PM EST67.501.351.001.100.00-5042.38%
WTW180126P000680002018-01-23 5:37PM EST68.002.181.201.500.00-50047.46%
WTW180126P000685002018-01-23 5:37PM EST68.501.571.401.800.00-73347.95%
WTW180126P000690002018-01-23 5:37PM EST69.001.841.652.100.00-13047.36%
WTW180126P000695002018-01-23 5:37PM EST69.502.252.102.450.00-50047.66%
WTW180126P000700002018-01-23 9:40AM EST70.005.262.252.90-0.29-5.23%2251.27%