WTW - Weight Watchers International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW180720C000220002018-04-24 11:55AM EDT22.0047.5946.1048.300.00-110.00%
WTW180720C000300002018-05-18 11:52PM EDT30.0051.6046.8051.400.00-110.00%
WTW180720C000330002017-11-24 1:53PM EDT33.0013.4013.1013.600.00-400.00%
WTW180720C000380002018-01-22 11:11AM EDT38.0027.0827.3031.000.00-6160.00%
WTW180720C000390002018-01-17 4:16PM EDT39.0024.7324.3028.300.00-550.00%
WTW180720C000400002018-05-14 11:15AM EDT40.0039.1037.3040.50+14.59+59.53%130.00%
WTW180720C000410002018-03-13 9:30AM EDT41.0025.4021.8025.400.00-120.00%
WTW180720C000420002018-01-10 10:50AM EDT42.0017.5419.8021.200.00-150.00%
WTW180720C000430002017-12-23 12:58AM EDT43.009.1012.1013.000.00-26260.00%
WTW180720C000440002018-02-02 11:37AM EDT44.0022.4421.1022.40+1.59+7.63%590.00%
WTW180720C000450002018-05-17 12:06PM EDT45.0038.7232.3036.000.00-3580.00%
WTW180720C000460002018-04-06 1:52PM EDT46.0017.0016.0017.20-2.69-13.66%5300.00%
WTW180720C000470002018-07-13 11:48AM EDT47.0045.0144.4045.70+20.86+86.38%134409.67%
WTW180720C000480002018-02-28 10:44AM EDT48.0028.6316.9018.200.00-1390.00%
WTW180720C000490002018-02-14 1:32PM EDT49.0026.7816.0017.500.00-1270.00%
WTW180720C000500002018-07-10 3:57PM EDT50.0044.6841.6042.600.00-3111381.25%
WTW180720C000550002018-07-16 10:47AM EDT55.0034.9035.5036.50-8.77-20.08%1195212.11%
WTW180720C000600002018-07-16 10:59AM EDT60.0029.9730.7031.30-4.93-14.13%12,053179.30%
WTW180720C000650002018-07-16 9:52AM EDT65.0025.1025.7026.40-10.90-30.28%1539157.03%
WTW180720C000700002018-07-16 11:58AM EDT70.0020.7020.8021.40-1.40-6.33%1380133.01%
WTW180720C000750002018-07-16 9:30AM EDT75.0016.8015.9016.30-0.77-4.38%1493103.32%
WTW180720C000800002018-07-16 9:40AM EDT80.0010.0011.0011.40-1.80-15.25%1131681.25%
WTW180720C000850002018-07-16 1:37PM EDT85.006.586.206.60-0.77-10.48%2228058.98%
WTW180720C000860002018-07-13 11:54PM EDT86.007.506.206.700.00-3484.72%
WTW180720C000870002018-07-16 12:00PM EDT87.004.184.504.90-2.27-35.19%4154.59%
WTW180720C000880002018-07-16 11:10AM EDT88.003.143.704.00-3.46-52.42%2221850.78%
WTW180720C000900002018-07-16 12:00PM EDT90.002.302.402.60-1.10-32.35%13045150.73%
WTW180720C000910002018-07-16 1:27PM EDT91.001.851.802.05-0.75-28.85%411149.90%
WTW180720C000915002018-07-16 10:17AM EDT91.501.251.551.75-1.05-45.65%111448.24%
WTW180720C000920002018-07-16 12:56PM EDT92.001.451.351.55-0.65-30.95%13014348.49%
WTW180720C000925002018-07-16 11:26AM EDT92.501.151.151.30-0.90-43.90%71647.07%
WTW180720C000930002018-07-16 12:10PM EDT93.001.000.951.15-0.59-37.11%925347.66%
WTW180720C000935002018-07-16 10:19AM EDT93.500.650.851.00-0.75-53.57%31347.75%
WTW180720C000940002018-07-16 9:41AM EDT94.000.600.700.90-0.70-53.85%224848.88%
WTW180720C000950002018-07-16 1:20PM EDT95.000.600.450.65-0.38-38.78%8251048.49%
WTW180720C000960002018-07-12 10:18AM EDT96.001.370.650.800.00-13857.28%
WTW180720C000970002018-07-16 1:50PM EDT97.000.250.200.35-0.22-46.81%35349.41%
WTW180720C000980002018-07-16 10:37AM EDT98.000.120.150.25-0.28-70.00%376349.71%
WTW180720C000990002018-07-12 12:23PM EDT99.000.490.200.300.00-205754.49%
WTW180720C001000002018-07-16 1:20PM EDT100.000.080.050.10-0.12-60.00%271,16348.34%
WTW180720C001010002018-07-16 10:17AM EDT101.000.050.000.10-0.10-66.67%45652.34%
WTW180720C001020002018-07-13 3:59PM EDT102.000.150.050.15-0.15-50.00%57656.25%
WTW180720C001030002018-07-16 1:28PM EDT103.000.040.000.05-0.10-71.43%212353.32%
WTW180720C001040002018-07-12 11:18AM EDT104.000.100.000.100.00-5313056.64%
WTW180720C001050002018-07-16 11:25AM EDT105.000.020.000.05-0.07-77.78%187754.69%
WTW180720C001060002018-07-13 3:51PM EDT106.000.040.000.05-0.05-55.56%23357.81%
WTW180720C001070002018-07-13 12:53PM EDT107.000.050.000.05-0.05-50.00%25160.55%
WTW180720C001080002018-07-13 3:46PM EDT108.000.030.000.050.00-124863.28%
WTW180720C001100002018-07-16 11:25AM EDT110.000.030.000.05+0.01+50.00%338369.53%
WTW180720C001150002018-07-13 9:46AM EDT115.000.040.000.05-0.01-20.00%16282.81%
WTW180720C001200002018-06-27 1:28PM EDT120.000.200.100.25-0.15-42.86%131125.78%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW180720P000220002018-03-20 11:20AM EDT22.000.070.000.200.00-511528.91%
WTW180720P000230002018-06-08 11:24AM EDT23.000.010.000.05-0.02-66.67%1596437.50%
WTW180720P000240002018-01-06 12:52AM EDT24.000.200.000.300.00-1025525.78%
WTW180720P000250002018-03-06 11:34AM EDT25.000.150.000.300.00-1183510.16%
WTW180720P000270002018-06-08 10:51AM EDT27.000.040.000.05-0.04-50.00%1028387.50%
WTW180720P000290002018-03-22 3:21PM EDT29.000.190.000.450.00-1518482.81%
WTW180720P000300002018-04-12 11:01AM EDT30.000.150.000.250.00-1035430.47%
WTW180720P000310002018-05-04 9:32AM EDT31.000.230.000.050.00-439343.75%
WTW180720P000320002018-05-04 9:41AM EDT32.000.050.000.05-0.05-50.00%9922334.38%
WTW180720P000330002018-05-04 9:45AM EDT33.000.050.050.05-0.20-80.00%935351.56%
WTW180720P000340002018-04-23 11:35AM EDT34.000.120.000.150.00-55359.38%
WTW180720P000350002018-05-04 12:40PM EDT35.000.050.000.05-0.07-58.33%361,384307.81%
WTW180720P000360002018-05-04 12:12PM EDT36.000.050.000.10-0.15-75.00%62,792323.44%
WTW180720P000370002018-03-19 11:13AM EDT37.000.530.651.050.00-1319494.92%
WTW180720P000380002018-03-29 12:55PM EDT38.000.850.600.15+0.30+54.55%131409.38%
WTW180720P000390002018-04-18 1:18PM EDT39.000.300.200.100.00-2542342.97%
WTW180720P000400002018-06-15 3:19PM EDT40.000.050.000.05+0.03+150.00%4169267.19%
WTW180720P000410002018-04-19 12:45PM EDT41.000.400.150.550.00-1024372.66%
WTW180720P000420002018-05-21 12:21PM EDT42.000.050.000.050.00-3032251.56%
WTW180720P000430002018-05-21 3:45PM EDT43.000.050.000.050.00-1025243.75%
WTW180720P000440002018-07-09 10:40AM EDT44.000.020.000.050.00-133237.50%
WTW180720P000450002018-06-12 3:14PM EDT45.000.030.000.050.00-168231.25%
WTW180720P000460002018-06-12 3:16PM EDT46.000.030.000.050.00-520225.00%
WTW180720P000470002018-06-08 3:38PM EDT47.000.020.000.05-2.08-99.05%223217.19%
WTW180720P000480002018-06-06 9:32AM EDT48.000.050.000.050.00-1023210.94%
WTW180720P000490002018-06-12 12:16PM EDT49.000.010.000.050.00-519204.69%
WTW180720P000500002018-06-12 12:16PM EDT50.000.050.000.050.00-5189198.44%
WTW180720P000550002018-07-09 2:51PM EDT55.000.020.000.050.00-7102168.75%
WTW180720P000600002018-06-25 10:05AM EDT60.000.050.000.050.00-3349142.19%
WTW180720P000650002018-06-29 3:25PM EDT65.000.030.000.05-0.02-40.00%10175117.19%
WTW180720P000700002018-07-16 11:25AM EDT70.000.030.000.05+0.01+50.00%531293.75%
WTW180720P000750002018-07-13 1:57PM EDT75.000.050.000.100.00-361178.13%
WTW180720P000800002018-07-16 11:25AM EDT80.000.080.050.15-0.06-42.86%624362.11%
WTW180720P000810002018-06-22 11:57PM EDT81.000.320.200.500.00-1175.78%
WTW180720P000820002018-07-16 11:13AM EDT82.000.160.100.20-0.04-20.00%30156.64%
WTW180720P000830002018-07-16 12:07PM EDT83.000.230.150.25+0.03+15.00%10554.88%
WTW180720P000840002018-07-12 3:38PM EDT84.000.280.200.300.00-202652.15%
WTW180720P000850002018-07-16 12:07PM EDT85.000.350.250.40+0.02+6.06%3237453.32%
WTW180720P000860002018-07-16 1:50PM EDT86.000.390.350.50-0.05-11.36%145650.64%
WTW180720P000870002018-07-16 12:51PM EDT87.000.630.500.65+0.05+8.62%2215648.63%
WTW180720P000880002018-07-16 11:10AM EDT88.001.090.700.85+0.48+78.69%66246.88%
WTW180720P000890002018-07-16 11:26AM EDT89.001.150.951.15+0.03+2.68%121446.19%
WTW180720P000900002018-07-16 11:26AM EDT90.001.571.301.50+0.22+16.30%1951,23044.97%
WTW180720P000910002018-07-16 11:50AM EDT91.002.101.701.95+0.25+13.51%558844.29%
WTW180720P000915002018-07-13 3:58PM EDT91.501.801.801.900.00-172136.62%
WTW180720P000920002018-07-16 11:10AM EDT92.003.052.252.50+0.93+43.87%2313543.95%
WTW180720P000925002018-07-16 11:19AM EDT92.503.182.552.75+0.98+44.55%43342.38%
WTW180720P000930002018-07-16 9:42AM EDT93.004.042.853.10+1.54+61.60%239242.77%
WTW180720P000935002018-07-13 10:15AM EDT93.502.312.803.00-0.01-0.43%121929.40%
WTW180720P000940002018-07-16 9:59AM EDT94.004.133.503.90+0.35+9.26%27344.92%
WTW180720P000950002018-07-16 10:57AM EDT95.005.484.304.60+1.58+40.51%1134842.24%
WTW180720P000960002018-07-16 11:16AM EDT96.005.905.105.40+1.20+25.53%18240.14%
WTW180720P000970002018-07-16 10:18AM EDT97.007.246.006.40+2.67+58.42%1119945.31%
WTW180720P000980002018-07-16 9:39AM EDT98.007.626.907.30+1.42+22.90%120744.53%
WTW180720P000990002018-07-13 3:50PM EDT99.007.256.807.50+0.98+15.63%2960.00%
WTW180720P001000002018-07-16 12:43PM EDT100.009.098.909.20+0.29+3.30%1046944.14%
WTW180720P001010002018-07-10 11:47AM EDT101.005.308.609.400.00-2330.00%
WTW180720P001020002018-07-16 9:39AM EDT102.0011.4710.6011.30+3.87+50.92%12061.62%
WTW180720P001030002018-07-13 9:54AM EDT103.0010.0710.5011.50+1.56+18.33%1670.00%
WTW180720P001040002018-07-09 2:51PM EDT104.006.5911.4012.500.00-5350.00%
WTW180720P001050002018-07-13 1:32PM EDT105.0014.0012.8013.30+9.80+233.33%3990.00%
WTW180720P001060002018-07-13 1:49PM EDT106.0014.5013.5014.50+8.75+152.17%130.00%
WTW180720P001070002018-07-02 2:00PM EDT107.008.205.206.100.00-3140.00%
WTW180720P001100002018-06-27 3:00PM EDT110.0012.159.5010.000.00-110.00%
WTW180720P001150002018-06-22 11:57PM EDT115.0011.8013.0015.400.00-330.00%