U.S. Markets close in 4 hrs 37 mins

The ExOne Company (XONE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.45-0.17 (-1.02%)
As of 11:21AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XONE210820C000025002021-02-22 2:10PM EDT2.5044.8023.9027.400.00-330.00%
XONE210820C000050002021-05-11 10:12AM EDT5.0014.0014.8018.200.00-1120.00%
XONE210820C000075002021-03-11 10:32AM EDT7.5027.0020.6022.900.00-1430.00%
XONE210820C000100002021-06-24 9:32AM EDT10.0014.0012.6013.10+0.90+6.87%1175871.09%
XONE210820C000125002021-06-21 9:37AM EDT12.507.7010.3011.800.00-1174716.99%
XONE210820C000150002021-05-27 12:59PM EDT15.008.008.109.000.00-349545.12%
XONE210820C000175002021-06-23 3:43PM EDT17.506.806.306.600.00-5288439.26%
XONE210820C000200002021-06-24 10:33AM EDT20.004.504.705.00-0.80-15.09%1289376.66%
XONE210820C000225002021-06-24 11:04AM EDT22.503.403.303.60-0.50-12.82%11673325.39%
XONE210820C000250002021-06-24 12:24PM EDT25.002.472.402.60-0.38-13.33%661,046296.29%
XONE210820C000350002021-06-24 11:03AM EDT35.000.800.750.85-0.10-11.11%19865254.49%
XONE210820C000400002021-06-24 10:55AM EDT40.000.600.550.600.00-19,355258.40%
XONE210820C000500002021-06-23 2:00PM EDT50.000.400.200.300.00-102,042252.73%
XONE210820C000550002021-06-23 11:18AM EDT55.000.240.150.250.00-52,501258.20%
XONE210820C000600002021-06-23 1:48PM EDT60.000.300.100.400.00-10390282.42%
XONE210820C000650002021-06-22 11:43AM EDT65.000.100.000.400.00-1222283.98%
XONE210820C000700002021-06-22 2:35PM EDT70.000.150.000.150.00-1663256.25%
XONE210820C000850002021-05-26 2:59PM EDT85.000.060.000.100.00-71,118269.53%
XONE210820C000950002021-06-22 2:03PM EDT95.000.050.000.150.00-161,952297.66%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XONE210820P000025002021-04-20 2:35PM EDT2.500.050.000.100.00-16387.50%
XONE210820P000050002021-06-11 11:52AM EDT5.000.070.000.300.00-2022303.91%
XONE210820P000075002021-04-29 3:45PM EDT7.500.100.000.300.00-1115208.59%
XONE210820P000150002021-06-24 9:48AM EDT15.000.400.250.450.00-593958.20%
XONE210820P000200002021-06-24 12:03PM EDT20.001.751.651.80-0.08-4.37%1116650.00%
XONE210820P000250002021-06-23 12:42PM EDT25.004.404.304.600.00-61120.00%
XONE210820P000300002021-06-24 10:11AM EDT30.008.508.208.50-0.20-2.30%43420.00%
XONE210820P000350002021-06-08 3:39PM EDT35.0013.1512.5012.900.00-82320.00%
XONE210820P000450002021-05-26 1:48PM EDT45.0024.2022.2022.600.00-2150.00%
XONE210820P000500002021-06-22 3:31PM EDT50.0027.4027.2027.600.00-51650.00%
XONE210820P000550002021-02-08 3:08PM EDT55.0019.9026.6030.400.00--150.00%
XONE210820P000600002021-05-10 9:39AM EDT60.0040.6038.0040.300.00-170.00%
XONE210820P000700002021-02-22 11:53AM EDT70.0034.8041.4042.700.00--40.00%
XONE210820P000750002021-03-03 10:41AM EDT75.0043.3043.1045.100.00-420.00%