XRX - Xerox Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRX190719C000190002019-06-26 2:36PM EDT19.0016.1314.4017.550.00-100367.19%
XRX190719C000200002019-06-07 11:26AM EDT20.0012.5014.8016.800.00-11565.63%
XRX190719C000210002019-06-07 11:11AM EDT21.0012.2514.1015.650.00-12540.63%
XRX190719C000220002019-06-26 2:30PM EDT22.0013.1212.1013.850.00-20289.06%
XRX190719C000230002019-06-26 2:26PM EDT23.0012.1311.1013.100.00-50309.38%
XRX190719C000240002019-06-26 2:38PM EDT24.0011.159.9012.050.00-10242.19%
XRX190719C000250002019-06-26 2:57PM EDT25.0010.159.1010.950.00-50236.72%
XRX190719C000260002019-07-12 12:57PM EDT26.009.308.459.450.00-1024188.28%
XRX190719C000270002019-06-26 2:57PM EDT27.008.157.409.400.00-10264.84%
XRX190719C000280002019-06-26 3:26PM EDT28.007.156.657.500.00-50180.86%
XRX190719C000290002019-06-26 3:26PM EDT29.006.155.756.350.00-150153.13%
XRX190719C000300002019-07-09 11:50AM EDT30.005.754.755.150.00-55109.38%
XRX190719C000310002019-07-02 10:25AM EDT31.005.003.604.350.00-302495.31%
XRX190719C000320002019-06-24 10:41AM EDT32.003.472.393.450.00-7164.06%
XRX190719C000330002019-07-17 10:01AM EDT33.002.121.802.09-0.11-4.93%101,57350.00%
XRX190719C000340002019-07-16 1:25PM EDT34.001.320.851.150.00-41,29250.49%
XRX190719C000350002019-07-17 3:05PM EDT35.000.300.200.35-0.22-42.31%1256633.01%
XRX190719C000360002019-07-17 2:02PM EDT36.000.080.000.07-0.02-20.00%639132.03%
XRX190719C000370002019-07-15 3:44PM EDT37.000.010.000.030.00-62,42740.63%
XRX190719C000380002019-07-09 9:36AM EDT38.000.100.000.250.00-15175.78%
XRX190719C000390002019-07-11 3:01PM EDT39.000.010.000.250.00-13091.80%
XRX190719C000400002019-07-15 11:29AM EDT40.000.040.000.090.00-41,04985.94%
XRX190719C000410002019-06-17 10:27AM EDT41.000.090.000.280.00--3123.83%
XRX190719C000440002019-07-16 2:45PM EDT44.000.010.000.120.00-287138.28%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRX190719P000120002019-06-17 12:04AM EDT12.000.370.000.110.00-09546.88%
XRX190719P000130002019-06-07 10:56AM EDT13.000.050.000.320.00-1011603.13%
XRX190719P000140002019-06-17 12:04AM EDT14.000.310.000.050.00-2021425.00%
XRX190719P000150002019-06-17 12:04AM EDT15.000.400.000.100.00-17432.81%
XRX190719P000160002019-06-17 12:04AM EDT16.000.270.000.110.00-2031407.81%
XRX190719P000170002019-06-07 10:56AM EDT17.000.160.000.320.00-15294453.13%
XRX190719P000180002019-06-07 10:56AM EDT18.000.050.000.160.00-102,426373.44%
XRX190719P000190002019-06-07 10:56AM EDT19.000.040.000.240.00-1538370.31%
XRX190719P000200002019-06-07 11:11AM EDT20.000.100.000.230.00-11270340.63%
XRX190719P000210002019-06-17 12:04AM EDT21.000.220.000.190.00-235303.13%
XRX190719P000220002019-06-05 9:57AM EDT22.000.120.000.240.00-526291.41%
XRX190719P000230002019-06-07 10:56AM EDT23.000.270.000.320.00-1025282.81%
XRX190719P000240002019-06-07 10:56AM EDT24.000.290.000.060.00-101,120193.75%
XRX190719P000250002019-06-10 10:00AM EDT25.000.010.000.150.00-553202.34%
XRX190719P000260002019-06-14 9:35AM EDT26.000.010.000.180.00-254188.28%
XRX190719P000270002019-07-01 3:31PM EDT27.000.060.000.250.00-441179.69%
XRX190719P000280002019-07-02 9:30AM EDT28.000.030.000.190.00-3168150.00%
XRX190719P000290002019-05-31 2:34PM EDT29.000.800.020.170.00-878129.69%
XRX190719P000300002019-07-16 9:50AM EDT30.000.080.000.000.00-114050.00%
XRX190719P000310002019-07-08 10:36AM EDT31.000.050.000.010.00-114354.69%
XRX190719P000320002019-07-03 10:30AM EDT32.000.050.000.160.00-917268.75%
XRX190719P000330002019-07-09 3:28PM EDT33.000.060.000.190.00-107451.76%
XRX190719P000340002019-07-16 11:02AM EDT34.000.050.000.120.00-1446133.40%
XRX190719P000350002019-07-17 3:59PM EDT35.000.400.350.60+0.10+33.33%323841.80%
XRX190719P000360002019-07-16 1:54PM EDT36.001.000.981.390.00-17652.34%
XRX190719P000370002019-07-16 9:41AM EDT37.001.951.982.450.00-4550.39%
XRX190719P000380002019-06-07 10:56AM EDT38.007.451.811.980.00-110.00%