XLNX - Xilinx, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX180706C00065000 | 2018-06-18 2:55PM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLNX180706C00067000 | 2018-06-01 11:56PM EDT | 67.00 | 3.10 | 4.20 | 6.05 | 0.00 | - | 1 | 1 | 75.20% |
| XLNX180706C00068000 | 2018-06-08 4:22PM EDT | 68.00 | 3.15 | 2.86 | 4.50 | 0.00 | - | 4 | 4 | 58.74% |
| XLNX180706C00069000 | 2018-06-05 11:23AM EDT | 69.00 | 3.20 | 2.24 | 2.56 | 0.00 | - | 7 | 3 | 47.61% |
| XLNX180706C00070000 | 2018-06-20 10:03AM EDT | 70.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLNX180706C00071000 | 2018-06-20 11:00AM EDT | 71.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLNX180706C00072000 | 2018-06-18 2:50PM EDT | 72.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLNX180706C00073000 | 2018-06-18 1:20PM EDT | 73.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLNX180706C00074000 | 2018-06-20 11:34AM EDT | 74.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLNX180706C00075000 | 2018-06-20 10:39AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLNX180706C00080000 | 2018-06-08 4:22PM EDT | 80.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 55.42% |
PutsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX180706P00055000 | 2018-06-08 4:23PM EDT | 55.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 69.34% |
| XLNX180706P00060000 | 2018-06-18 3:19PM EDT | 60.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLNX180706P00061000 | 2018-06-01 11:56PM EDT | 61.00 | 0.31 | 0.17 | 0.29 | 0.00 | - | 1 | 1 | 44.34% |
| XLNX180706P00062000 | 2018-05-25 11:44PM EDT | 62.00 | 0.40 | 0.29 | 0.43 | 0.00 | - | 1 | 0 | 44.73% |
| XLNX180706P00063000 | 2018-06-05 2:34PM EDT | 63.00 | 0.35 | 0.16 | 0.97 | 0.00 | - | 2 | 5 | 54.25% |
| XLNX180706P00064000 | 2018-06-19 12:46PM EDT | 64.00 | 0.45 | 0.00 | 0.00 | +0.05 | +12.50% | 1 | 0 | 6.25% |
| XLNX180706P00065000 | 2018-06-21 2:01AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLNX180706P00066000 | 2018-06-14 12:03PM EDT | 66.00 | 0.41 | 0.30 | 0.46 | 0.00 | - | 4 | 0 | 24.95% |
| XLNX180706P00067000 | 2018-06-08 4:23PM EDT | 67.00 | 0.83 | 0.86 | 1.12 | 0.00 | - | 1 | 1 | 32.20% |
| XLNX180706P00068000 | 2018-06-14 12:03PM EDT | 68.00 | 0.81 | 0.62 | 0.92 | 0.00 | - | 4 | 157 | 21.27% |
| XLNX180706P00069000 | 2018-06-13 7:15PM EDT | 69.00 | 1.21 | 1.29 | 1.88 | 0.00 | - | 5 | 0 | 29.49% |
| XLNX180706P00070000 | 2018-06-13 7:15PM EDT | 70.00 | 1.86 | 1.75 | 2.21 | 0.00 | - | 11 | 0 | 24.66% |
| XLNX180706P00074000 | 2018-06-21 2:01AM EDT | 74.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLNX180706P00075000 | 2018-06-01 11:56PM EDT | 75.00 | 7.00 | 4.95 | 6.90 | 0.00 | - | 10 | 10 | 42.63% |
