WTW - Weight Watchers International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW171215C000300002017-12-12 1:07PM EST30.0016.2314.7017.000.00-15531.64%
WTW171215C000320002017-10-27 10:45PM EST32.0013.6712.9014.000.00-55209.38%
WTW171215C000340002017-12-13 11:39AM EST34.0011.5511.4012.60-1.51-11.56%268178.13%
WTW171215C000350002017-11-28 2:16PM EST35.007.677.608.30-2.78-26.60%220.00%
WTW171215C000360002017-12-11 11:02AM EST36.0010.788.5011.100.00-14369.14%
WTW171215C000380002017-12-12 12:15PM EST38.008.857.508.700.00-14162.11%
WTW171215C000390002017-12-01 2:53PM EST39.004.444.304.70+0.33+8.03%1110.00%
WTW171215C000395002017-12-04 11:04AM EST39.503.603.604.00-0.40-10.00%2010.00%
WTW171215C000400002017-12-12 1:07PM EST40.006.285.806.700.00-1140155.47%
WTW171215C000405002017-11-27 5:17PM EST40.503.002.302.450.00-1000.00%
WTW171215C000410002017-11-17 11:44PM EST41.004.004.505.000.00-201076.56%
WTW171215C000415002017-11-28 1:09PM EST41.502.402.302.50-0.70-22.58%3310.00%
WTW171215C000420002017-12-13 12:39PM EST42.004.183.704.30-1.17-21.87%1030362.50%
WTW171215C000425002017-12-07 9:38AM EST42.503.924.205.10+2.27+137.58%217194.73%
WTW171215C000430002017-12-13 11:39AM EST43.003.402.553.90-1.00-22.73%54790.23%
WTW171215C000435002017-12-08 12:50PM EST43.504.503.504.00+0.60+15.38%937174.22%
WTW171215C000440002017-12-12 11:21AM EST44.003.451.952.750.00-722081.64%
WTW171215C000445002017-12-13 1:26PM EST44.501.751.002.25-0.61-25.85%568103.71%
WTW171215C000450002017-12-11 3:49PM EST45.002.251.101.950.00-2177771.19%
WTW171215C000455002017-12-13 10:11AM EST45.500.670.801.05-0.53-44.17%723758.20%
WTW171215C000460002017-12-13 3:06PM EST46.000.620.500.70-0.13-17.33%9333352.34%
WTW171215C000465002017-12-13 12:05PM EST46.500.650.300.50+0.10+18.18%4015053.52%
WTW171215C000470002017-12-13 10:56AM EST47.000.250.150.30-0.20-44.44%821450.59%
WTW171215C000475002017-12-13 1:22PM EST47.500.130.050.20-0.12-48.00%4717851.95%
WTW171215C000480002017-12-13 1:49PM EST48.000.060.050.15-0.19-76.00%1325755.86%
WTW171215C000485002017-12-13 11:55AM EST48.500.090.000.10-0.21-70.00%244857.42%
WTW171215C000490002017-12-12 10:35AM EST49.000.150.000.100.00-346755.47%
WTW171215C000495002017-12-11 10:13AM EST49.500.150.000.100.00-34062.11%
WTW171215C000500002017-12-11 10:14AM EST50.000.100.000.100.00-215068.75%
WTW171215C000505002017-12-08 11:46PM EST50.500.130.050.200.00-50091.80%
WTW171215C000510002017-12-08 2:42PM EST51.000.050.000.15-0.23-82.14%110087.89%
WTW171215C000525002017-11-27 9:41AM EST52.500.050.000.05-0.13-72.22%202088.28%
WTW171215C000550002017-12-07 1:07PM EST55.000.020.000.10-0.01-33.33%2107126.56%
WTW171215C000600002017-11-29 11:39AM EST60.000.010.000.05-0.03-75.00%175159.38%
WTW171215C000650002017-11-10 11:54PM EST65.000.010.000.050.00-1014198.44%
WTW171215C000700002017-11-10 11:54PM EST70.000.050.000.050.00-88234.38%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW171215P000260002017-11-10 11:54PM EST26.000.150.000.050.00-11325.00%
WTW171215P000310002017-12-12 10:43AM EST31.000.020.000.050.00-5165234.38%
WTW171215P000320002017-11-10 12:19PM EST32.000.090.100.15-0.44-83.02%27278.91%
WTW171215P000330002017-11-28 12:24PM EST33.000.060.000.100.00-1157220.31%
WTW171215P000340002017-12-08 1:02PM EST34.000.050.000.10+0.04+400.00%114203.13%
WTW171215P000350002017-11-30 1:57PM EST35.000.050.050.150.00-245210.16%
WTW171215P000360002017-12-06 10:41AM EST36.000.020.000.10-0.08-80.00%264170.31%
WTW171215P000370002017-12-08 11:06AM EST37.000.040.000.05-0.01-20.00%241137.50%
WTW171215P000375002017-12-01 11:51PM EST37.500.150.150.200.00-100185.94%
WTW171215P000380002017-12-11 9:30AM EST38.000.050.000.050.00-3195123.44%
WTW171215P000385002017-12-07 10:13AM EST38.500.050.000.10-0.60-92.31%88129.69%
WTW171215P000390002017-12-08 12:08PM EST39.000.040.000.10-0.01-20.00%20132121.09%
WTW171215P000395002017-12-01 11:51PM EST39.500.450.350.450.00-11186.13%
WTW171215P000400002017-12-12 12:28PM EST40.000.050.000.100.00-7192105.47%
WTW171215P000405002017-12-05 3:33PM EST40.500.310.000.10+0.31-1197.66%
WTW171215P000410002017-12-11 3:47PM EST41.000.040.000.100.00-4016789.84%
WTW171215P000415002017-12-11 12:11PM EST41.500.050.000.100.00-17582.03%
WTW171215P000420002017-12-13 10:04AM EST42.000.100.000.10+0.05+100.00%2010274.22%
WTW171215P000425002017-12-13 10:04AM EST42.500.130.000.15+0.08+160.00%2013972.66%
WTW171215P000430002017-12-11 12:40PM EST43.000.050.000.150.00-326864.06%
WTW171215P000435002017-12-08 11:03AM EST43.500.050.100.25-0.16-76.19%636270.90%
WTW171215P000440002017-12-13 1:49PM EST44.000.070.050.15-0.15-68.18%711650.78%
WTW171215P000445002017-12-13 10:57AM EST44.500.200.100.200.00-15652.93%
WTW171215P000450002017-12-12 12:15PM EST45.000.220.200.350.00-3514955.08%
WTW171215P000455002017-12-13 12:32PM EST45.500.350.300.50-0.10-22.22%2310352.93%
WTW171215P000460002017-12-13 11:56AM EST46.000.460.500.65-0.27-36.99%715547.07%
WTW171215P000465002017-12-13 12:22PM EST46.500.750.800.95-0.05-6.25%1015248.15%
WTW171215P000470002017-12-13 11:56AM EST47.000.991.051.35-0.11-10.00%118653.13%
WTW171215P000475002017-12-12 9:46AM EST47.501.121.401.900.00-104869.14%
WTW171215P000480002017-12-13 1:21PM EST48.002.151.852.35+0.45+26.47%29875.20%
WTW171215P000485002017-12-08 10:16AM EST48.501.451.251.450.00-100.00%
WTW171215P000490002017-12-08 9:40AM EST49.001.751.551.75-1.55-46.97%1280.00%
WTW171215P000500002017-12-13 12:53PM EST50.003.813.304.50+0.86+29.15%990129.10%
WTW171215P000550002017-12-13 12:53PM EST55.008.848.409.50-0.96-9.80%9130209.77%