XPER - Xperi Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPER200221C000150002020-02-10 1:39PM EST15.000.600.251.150.00--2082.03%
XPER200221C000160002020-02-14 1:59PM EST16.000.200.200.25-0.32-61.54%72271.68%
XPER200221C000170002020-02-12 9:42AM EST17.000.150.000.100.00-51268.36%
XPER200221C000190002020-01-28 2:58PM EST19.000.240.000.500.00--3175.39%
XPER200221C000200002020-01-22 2:00PM EST20.000.350.000.800.00-90132233.98%
XPER200221C000210002019-12-31 11:39AM EST21.000.200.050.850.00--0269.53%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPER200221P000140002020-02-10 11:57AM EST14.000.200.050.150.00-5671.48%
XPER200221P000150002020-02-14 3:47PM EST15.000.400.300.45+0.10+33.33%53268.16%
XPER200221P000160002020-01-28 10:36AM EST16.000.600.851.550.00-12103.52%
XPER200221P000170002020-01-21 10:06AM EST17.000.351.102.550.00-27470.31%
XPER200221P000180002020-02-10 3:46PM EST18.002.882.003.600.00-5084.38%
XPER200221P000200002020-01-23 10:33AM EST20.002.504.405.400.00--0167.97%