WTW - Weight Watchers International, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW181019C000350002018-10-09 11:04AM EDT35.0033.2730.1031.400.00-73.19%107303.13%
WTW181019C000400002018-10-05 10:40AM EDT40.0028.7025.1026.200.00-42.86%2017225.00%
WTW181019C000450002018-10-09 11:04AM EDT45.0023.1320.2021.200.00-106.18%1087187.11%
WTW181019C000500002018-10-15 12:44PM EDT50.0015.9714.7016.40-4.13-20.55%526113.67%
WTW181019C000550002018-10-12 11:21AM EDT55.0012.2510.5012.40+3.65-26.74%346154.30%
WTW181019C000600002018-10-11 9:32AM EDT60.003.805.406.600.00-234.21%1011477.73%
WTW181019C000610002018-10-12 11:56PM EDT61.003.104.806.60-0.80-25.81%383899.02%
WTW181019C000620002018-10-09 2:10PM EDT62.004.603.804.700.00-83.26%10068.85%
WTW181019C000630002018-10-15 10:19AM EDT63.002.953.103.50+0.65+28.26%41259.57%
WTW181019C000635002018-10-12 3:47PM EDT63.503.973.604.40+2.17+120.56%61396.24%
WTW181019C000640002018-10-15 11:43AM EDT64.002.702.402.70-0.90-25.00%48256.35%
WTW181019C000645002018-10-12 3:26PM EDT64.503.603.103.60+1.95+118.18%453393.21%
WTW181019C000650002018-10-15 3:14PM EDT65.002.001.802.10-1.10-35.48%1133955.62%
WTW181019C000655002018-10-15 11:43AM EDT65.501.901.501.85-0.75-28.30%4954.93%
WTW181019C000660002018-10-15 3:41PM EDT66.001.351.251.60-1.00-42.55%99454.35%
WTW181019C000665002018-10-15 1:49PM EDT66.501.501.051.40-0.75-33.33%3313754.59%
WTW181019C000670002018-10-15 1:16PM EDT67.001.300.901.20-0.24-15.58%183754.98%
WTW181019C000675002018-10-15 10:37AM EDT67.500.750.701.05-1.00-57.14%18754.59%
WTW181019C000680002018-10-15 1:49PM EDT68.000.900.550.85-0.46-33.82%167653.32%
WTW181019C000685002018-10-15 1:49PM EDT68.500.750.450.70-0.55-42.31%23753.22%
WTW181019C000690002018-10-15 12:09PM EDT69.000.530.350.55-0.58-52.25%113652.30%
WTW181019C000695002018-10-15 1:56PM EDT69.500.450.300.50-0.50-52.63%52354.10%
WTW181019C000700002018-10-15 2:57PM EDT70.000.350.200.55-0.45-56.25%222,25456.84%
WTW181019C000705002018-10-12 3:39PM EDT70.500.600.450.80+0.29+93.55%185773.05%
WTW181019C000710002018-10-15 11:54AM EDT71.000.240.100.25-0.31-56.36%103751.76%
WTW181019C000715002018-10-15 11:58AM EDT71.500.180.100.25-0.27-60.00%57555.08%
WTW181019C000720002018-10-10 2:05PM EDT72.000.250.200.500.00-300.00%147270.31%
WTW181019C000725002018-10-12 2:50PM EDT72.500.300.200.50-0.60-66.67%385573.83%
WTW181019C000730002018-10-10 10:21AM EDT73.000.200.200.350.00-90.00%6311072.27%
WTW181019C000735002018-10-09 1:42PM EDT73.500.300.000.400.00-516.67%43969.63%
WTW181019C000740002018-10-04 3:08PM EDT74.001.000.000.300.00-73967.97%
WTW181019C000745002018-10-10 10:43AM EDT74.500.130.000.250.00-92.31%37168.16%
WTW181019C000750002018-10-15 3:01PM EDT75.000.030.000.10-0.17-85.00%22,26760.16%
WTW181019C000755002018-10-10 1:45PM EDT75.500.100.000.200.00-600.00%13970.51%
WTW181019C000760002018-10-09 2:10PM EDT76.000.200.000.200.00-225.00%104473.05%
WTW181019C000765002018-09-28 11:47PM EDT76.501.000.000.150.00-1771.88%
WTW181019C000770002018-10-09 3:23PM EDT77.000.150.000.150.00-233.33%25574.22%
WTW181019C000780002018-10-08 11:04AM EDT78.000.200.000.200.00-115.00%1211983.20%
WTW181019C000790002018-09-28 11:47PM EDT79.000.850.650.150.00-347118.16%
WTW181019C000800002018-10-15 2:10PM EDT80.000.040.000.050.00-21,78475.00%
WTW181019C000810002018-10-04 12:15PM EDT81.000.230.000.150.00-57592.58%
WTW181019C000850002018-10-15 10:23AM EDT85.000.010.000.05-0.04-80.00%21,42094.53%
WTW181019C000900002018-10-09 3:17PM EDT90.000.020.000.050.00-150.00%21,771111.72%
WTW181019C000950002018-10-08 9:30AM EDT95.000.120.000.050.00+58.33%1845128.13%
WTW181019C001000002018-10-05 10:31AM EDT100.000.020.000.100.00-11,500155.47%
WTW181019C001050002018-09-24 12:02PM EDT105.000.050.000.050.00-16.67%50485157.81%
WTW181019C001100002018-09-24 12:02PM EDT110.000.010.000.050.00-201,316170.31%
WTW181019C001150002018-08-21 11:12AM EDT115.000.050.000.050.00-462182.81%
WTW181019C001200002018-10-09 9:31AM EDT120.000.050.000.050.00-1,180.00%10116195.31%
WTW181019C001250002018-08-07 9:49AM EDT125.000.100.000.100.00-665222.66%
WTW181019C001300002018-09-27 11:26AM EDT130.000.020.000.050.00-232217.19%
WTW181019C001350002018-08-07 9:36AM EDT135.000.050.000.050.00-14228.13%
WTW181019C001400002018-08-06 3:45PM EDT140.000.250.000.050.00-13237.50%
WTW181019C001450002018-07-20 10:25AM EDT145.000.350.200.400.00-12.50%126335.55%
WTW181019C001500002018-08-22 6:26PM EDT150.000.300.150.300.00-23332.03%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WTW181019P000350002018-06-18 10:16AM EDT35.000.050.000.100.00-054234.38%
WTW181019P000400002018-09-04 11:21AM EDT40.000.030.000.10-0.07-233.33%2037189.06%
WTW181019P000450002018-10-01 9:31AM EDT45.000.010.000.100.00-273147.66%
WTW181019P000500002018-10-05 2:59PM EDT50.000.050.000.20+0.03+60.00%10124123.44%
WTW181019P000550002018-10-15 2:43PM EDT55.000.050.000.15-0.05-50.00%321981.25%
WTW181019P000570002018-10-15 5:36PM EDT57.000.110.000.200.00-20071.09%
WTW181019P000580002018-10-12 11:56PM EDT58.000.200.000.300.00-5069.53%
WTW181019P000600002018-10-15 2:53PM EDT60.000.200.100.30+0.01+5.26%141,18658.20%
WTW181019P000605002018-10-15 9:45AM EDT60.500.250.150.35-0.87-77.68%5157.62%
WTW181019P000610002018-10-15 3:32PM EDT61.000.250.250.40-0.12-32.43%154457.91%
WTW181019P000615002018-10-15 3:45PM EDT61.500.400.300.65+0.04+11.11%102361.13%
WTW181019P000620002018-10-15 11:10AM EDT62.000.500.350.60-0.05-9.09%1624556.15%
WTW181019P000625002018-10-12 10:42AM EDT62.500.700.350.65-0.90-60.00%122052.25%
WTW181019P000630002018-10-15 3:32PM EDT63.000.650.550.75+0.10+18.18%5113753.22%
WTW181019P000635002018-10-12 10:35AM EDT63.500.950.500.85-0.85-43.59%21855.08%
WTW181019P000640002018-10-15 9:51AM EDT64.001.400.851.05+0.65+86.67%110552.44%
WTW181019P000645002018-10-12 1:47PM EDT64.500.850.751.05-2.00-70.18%208549.22%
WTW181019P000650002018-10-15 3:06PM EDT65.001.071.201.450.00-1751,12251.17%
WTW181019P000655002018-10-12 2:49PM EDT65.501.281.051.35+0.13+11.30%5343.99%
WTW181019P000660002018-10-15 9:39AM EDT66.002.761.601.95+1.46+112.31%16254.83%
WTW181019P000665002018-10-15 11:26AM EDT66.501.851.902.25+0.25+15.62%122655.08%
WTW181019P000670002018-10-15 1:14PM EDT67.002.132.252.60+0.28+15.14%1425350.29%
WTW181019P000675002018-10-12 3:20PM EDT67.502.301.902.25-2.85-55.34%276629.49%
WTW181019P000680002018-10-15 10:13AM EDT68.003.302.903.40+0.90+37.50%29251.03%
WTW181019P000685002018-10-12 2:39PM EDT68.502.702.452.90+0.25+10.20%6450.00%
WTW181019P000690002018-10-12 2:05PM EDT69.003.002.803.20+0.30+11.11%1510.00%
WTW181019P000695002018-10-10 9:46AM EDT69.506.303.604.70+3.50+55.56%14067.29%
WTW181019P000700002018-10-15 3:07PM EDT70.004.604.505.00+0.98+27.07%10378062.60%
WTW181019P000705002018-10-09 2:24PM EDT70.505.504.405.60+2.85+51.82%18271.48%
WTW181019P000710002018-10-15 1:14PM EDT71.005.185.306.40-2.56-33.07%26062.50%
WTW181019P000715002018-10-12 1:40PM EDT71.504.904.405.40+1.10+28.95%1610.00%
WTW181019P000720002018-10-11 10:27AM EDT72.008.204.805.90+3.87+47.20%10260.00%
WTW181019P000725002018-10-08 10:10AM EDT72.505.305.307.50+1.90+35.85%28481.93%
WTW181019P000730002018-10-04 2:36PM EDT73.004.705.807.900.00-17579.79%
WTW181019P000735002018-10-11 10:11AM EDT73.509.806.207.60+5.03+51.33%5130.00%
WTW181019P000740002018-10-09 11:23AM EDT74.006.506.408.80+2.20+33.85%53779.69%
WTW181019P000745002018-10-02 3:29PM EDT74.503.506.809.400.00-41289.84%
WTW181019P000750002018-10-15 3:06PM EDT75.009.409.209.80+1.25+15.34%5671385.94%
WTW181019P000760002018-10-05 11:46PM EDT76.006.908.2010.800.00-111191.99%
WTW181019P000765002018-10-05 11:46PM EDT76.507.308.5011.300.00-5595.02%
WTW181019P000770002018-10-11 3:18PM EDT77.0013.948.6010.90+7.06+50.65%110.00%
WTW181019P000780002018-10-01 12:16PM EDT78.006.0110.1012.800.00-11103.71%
WTW181019P000790002018-10-08 10:42AM EDT79.0010.2011.2013.80-0.38-3.73%16109.18%
WTW181019P000800002018-10-15 11:39AM EDT80.0014.2014.0015.30-1.37-8.80%720198.63%
WTW181019P000810002018-10-08 12:07PM EDT81.0013.4513.1015.80+3.15+23.42%1313119.92%
WTW181019P000850002018-10-15 11:39AM EDT85.0019.3318.7020.60-2.17-10.09%1057121.68%
WTW181019P000900002018-10-02 10:07AM EDT90.0015.8022.1024.900.00-828173.44%
WTW181019P000950002018-10-11 9:31AM EDT95.0032.1827.1029.90+9.77+30.36%88195.31%
WTW181019P001000002018-08-24 11:22AM EDT100.0025.2331.9034.900.00-0.32%233215.43%
WTW181019P001050002018-08-09 3:11PM EDT105.0027.6136.9040.000.00-1177244.92%
WTW181019P001100002018-07-24 9:32AM EDT110.0018.0041.9045.000.00-50262.89%
WTW181019P001150002018-08-02 12:15PM EDT115.0026.1746.9050.000.00-510279.69%
WTW181019P001250002018-07-27 5:47PM EDT125.0031.1056.9060.100.00-11321.68%
WTW181019P001300002018-07-16 9:38AM EDT130.0040.1061.9065.000.00-1112325.00%
WTW181019P001350002018-06-21 12:15PM EDT135.0034.7066.9070.200.00-016360.55%
WTW181019P001400002018-06-20 2:07PM EDT140.0037.0071.9075.100.00-01363.28%