WTW - Weight Watchers International, Inc.

NYSE - Nasdaq Real Time 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%214193.75%
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%33145.31%
WTW180427C000570002018-04-19 9:30AM EDT57.0011.5212.8014.400.00-10148.83%
WTW180427C000590002018-04-20 1:17PM EDT59.0011.6010.6012.10+4.75+69.34%22107.23%
WTW180427C000600002018-04-20 9:52AM EDT60.009.749.7010.90+4.49+85.52%365374.61%
WTW180427C000610002018-04-17 3:11PM EDT61.006.888.9010.200.00-2799.61%
WTW180427C000615002018-04-18 3:59PM EDT61.507.508.209.800.00-11102.34%
WTW180427C000620002018-04-17 10:17AM EDT62.005.107.709.400.00-11104.20%
WTW180427C000625002018-04-20 10:24AM EDT62.508.007.508.40+0.50+6.67%1558.59%
WTW180427C000630002018-04-18 9:43AM EDT63.004.906.908.400.00-1195.31%
WTW180427C000635002018-04-20 9:42AM EDT63.506.506.707.40+1.00+18.18%1152.34%
WTW180427C000640002018-04-20 3:45PM EDT64.006.466.206.80+6.26+3,130.00%12220.00%
WTW180427C000645002018-04-17 3:23PM EDT64.504.005.606.800.00-4276.56%
WTW180427C000650002018-04-23 9:51AM EDT65.006.105.706.60+2.20+56.41%74963.67%
WTW180427C000655002018-04-20 10:32AM EDT65.505.504.705.60+1.03+23.04%22056.54%
WTW180427C000660002018-04-18 3:59PM EDT66.003.574.305.100.00-13952.64%
WTW180427C000665002018-04-19 9:49AM EDT66.503.704.004.400.00-26033.59%
WTW180427C000670002018-04-20 12:59PM EDT67.003.823.404.20+2.97+349.41%13349.71%
WTW180427C000675002018-04-20 3:36PM EDT67.503.333.203.60+0.50+17.67%1513240.43%
WTW180427C000680002018-04-18 10:40AM EDT68.001.722.803.500.00-57653.13%
WTW180427C000685002018-04-20 11:50PM EDT68.502.102.552.850.00-5542.29%
WTW180427C000690002018-04-17 3:41PM EDT69.001.282.202.450.00-3640.87%
WTW180427C000695002018-04-20 11:50PM EDT69.502.001.902.050.00-21838.77%
WTW180427C000700002018-04-23 9:54AM EDT70.001.481.852.15-0.12-7.50%95851.66%
WTW180427C000705002018-04-20 11:50PM EDT70.501.411.351.550.00-9441.65%
WTW180427C000710002018-04-23 9:38AM EDT71.001.701.251.55+0.50+41.67%103349.22%
WTW180427C000715002018-04-23 9:47AM EDT71.501.080.901.15+0.16+17.39%19443.85%
WTW180427C000720002018-04-23 9:52AM EDT72.000.850.700.950.00-82143.75%
WTW180427C000730002018-04-20 2:25PM EDT73.000.650.400.65+0.10+18.18%1344.34%
WTW180427C000735002018-04-20 11:50PM EDT73.500.400.300.550.00-25045.31%
WTW180427C000740002018-04-20 11:50PM EDT74.000.330.350.500.00-51547.66%
WTW180427C000750002018-04-19 9:30AM EDT75.000.230.100.250.00-24043.85%
WTW180427C000770002018-04-20 11:50PM EDT77.000.410.000.350.00-151551.95%
WTW180427C000800002018-04-09 11:28AM EDT80.000.090.000.850.00-12686.43%
WTW180427C000850002018-03-23 11:48PM EDT85.000.680.000.500.00-18101.56%
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%66250.39%
WTW180427P000500002018-03-27 3:07PM EDT50.000.560.151.600.00-222241.41%
WTW180427P000540002018-04-18 2:11PM EDT54.000.080.000.350.00-17135.55%
WTW180427P000550002018-04-11 3:43PM EDT55.000.450.100.650.00-113150.98%
WTW180427P000560002018-04-05 3:27PM EDT56.000.750.702.400.00-34218.26%
WTW180427P000570002018-04-17 10:47AM EDT57.000.150.000.350.00-115112.89%
WTW180427P000580002018-04-16 9:35AM EDT58.000.400.000.350.00-218105.47%
WTW180427P000585002018-04-18 2:11PM EDT58.500.130.000.400.00-19104.69%
WTW180427P000590002018-04-16 3:58PM EDT59.000.360.000.400.00-112100.98%
WTW180427P000595002018-04-04 4:25PM EDT59.502.961.853.300.00-11224.41%
WTW180427P000600002018-04-23 9:45AM EDT60.000.060.050.40+0.01+20.00%402495.90%
WTW180427P000610002018-04-16 3:58PM EDT61.000.670.050.400.00-1188.28%
WTW180427P000620002018-04-18 2:08PM EDT62.000.250.050.550.00-1286.91%
WTW180427P000625002018-04-20 11:51PM EDT62.500.300.050.600.00-82584.77%
WTW180427P000630002018-04-06 1:27PM EDT63.003.804.205.50+0.50+15.15%11263.09%
WTW180427P000635002018-04-20 11:51PM EDT63.500.500.100.750.00-121083.01%
WTW180427P000640002018-04-20 1:01PM EDT64.000.200.100.70-0.45-69.23%11477.34%
WTW180427P000645002018-04-20 10:33AM EDT64.500.200.150.90-4.30-95.56%2779.98%
WTW180427P000650002018-04-23 9:30AM EDT65.000.400.100.50+0.15+60.00%12062.99%
WTW180427P000660002018-04-20 11:51PM EDT66.000.580.300.650.00-3364.06%
WTW180427P000665002018-04-20 10:30AM EDT66.500.400.350.70-0.39-49.37%6161.91%
WTW180427P000670002018-04-20 11:51PM EDT67.000.550.450.750.00-1360.50%
WTW180427P000675002018-04-20 11:51PM EDT67.500.650.500.750.00-15956.64%
WTW180427P000680002018-04-20 11:51PM EDT68.001.000.650.950.00-1158.30%
WTW180427P000685002018-04-23 9:45AM EDT68.500.620.550.80-0.33-34.74%37152.93%
WTW180427P000690002018-04-23 9:56AM EDT69.000.800.901.15-0.65-44.83%15255.03%
WTW180427P000695002018-04-20 11:51PM EDT69.501.201.101.350.00-1155.47%
WTW180427P000700002018-04-20 3:49PM EDT70.001.401.201.50-0.45-24.32%3952.83%
WTW180427P000705002018-04-20 11:51PM EDT70.501.751.551.750.00-1054.98%
WTW180427P000730002018-04-13 1:12PM EDT73.009.408.309.80-0.20-2.08%62236.67%