XRX - Xerox Holdings Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRX191115C00026000 | 2019-10-25 11:16AM EST | 26.00 | 4.71 | 11.45 | 11.80 | 0.00 | - | 1 | 0 | 225.00% |
| XRX191115C00029000 | 2019-10-28 1:10PM EST | 29.00 | 2.23 | 8.40 | 8.80 | 0.00 | - | 2 | 30 | 50.00% |
| XRX191115C00030000 | 2019-11-12 10:57AM EST | 30.00 | 7.90 | 7.45 | 7.80 | 0.00 | - | 11 | 160 | 146.88% |
| XRX191115C00031000 | 2019-11-12 9:52AM EST | 31.00 | 7.10 | 6.45 | 6.80 | 0.00 | - | 15 | 297 | 128.13% |
| XRX191115C00032000 | 2019-11-06 2:36PM EST | 32.00 | 5.39 | 5.45 | 5.80 | 0.00 | - | 48 | 322 | 109.38% |
| XRX191115C00033000 | 2019-11-11 9:39AM EST | 33.00 | 5.33 | 4.40 | 4.85 | 0.00 | - | 3 | 160 | 92.19% |
| XRX191115C00034000 | 2019-11-08 11:08AM EST | 34.00 | 4.98 | 3.45 | 3.85 | 0.00 | - | 3 | 190 | 84.38% |
| XRX191115C00035000 | 2019-11-11 1:36PM EST | 35.00 | 3.78 | 2.24 | 2.98 | 0.00 | - | 1 | 78 | 119.73% |
| XRX191115C00036000 | 2019-11-13 11:07AM EST | 36.00 | 1.54 | 1.41 | 1.94 | +0.13 | +9.22% | 5 | 152 | 85.55% |
| XRX191115C00037000 | 2019-11-12 3:22PM EST | 37.00 | 0.66 | 0.64 | 0.87 | 0.00 | - | 104 | 371 | 46.88% |
| XRX191115C00038000 | 2019-11-13 3:54PM EST | 38.00 | 0.19 | 0.14 | 0.29 | 0.00 | - | 82 | 4,874 | 41.41% |
| XRX191115C00039000 | 2019-11-13 12:51PM EST | 39.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 3 | 1,988 | 46.88% |
| XRX191115C00040000 | 2019-11-13 9:46AM EST | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 149 | 53.91% |
| XRX191115C00041000 | 2019-11-11 12:15PM EST | 41.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 15 | 19 | 131.25% |
| XRX191115C00042000 | 2019-11-08 2:10PM EST | 42.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 231.64% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRX191115P00025000 | 2019-10-29 2:57PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 231.25% |
| XRX191115P00026000 | 2019-11-05 9:38AM EST | 26.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 33 | 130 | 218.75% |
| XRX191115P00027000 | 2019-11-06 10:07AM EST | 27.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 25 | 255 | 278.91% |
| XRX191115P00028000 | 2019-11-05 9:37AM EST | 28.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 198 | 195.31% |
| XRX191115P00029000 | 2019-11-06 2:15PM EST | 29.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 3 | 170 | 228.13% |
| XRX191115P00030000 | 2019-11-07 1:44PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,282 | 118.75% |
| XRX191115P00031000 | 2019-11-04 2:08PM EST | 31.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 632 | 164.84% |
| XRX191115P00032000 | 2019-11-04 10:14AM EST | 32.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 4 | 13 | 301.95% |
| XRX191115P00033000 | 2019-11-08 1:28PM EST | 33.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 72 | 141.80% |
| XRX191115P00034000 | 2019-11-11 10:01AM EST | 34.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 260 | 59.38% |
| XRX191115P00035000 | 2019-11-08 10:23AM EST | 35.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 17 | 1,277 | 57.81% |
| XRX191115P00036000 | 2019-11-13 10:01AM EST | 36.00 | 0.07 | 0.00 | 0.09 | -0.03 | -30.00% | 3 | 1,013 | 51.56% |
| XRX191115P00037000 | 2019-11-13 12:43PM EST | 37.00 | 0.15 | 0.09 | 0.22 | -0.08 | -34.78% | 65 | 8,648 | 41.60% |
| XRX191115P00038000 | 2019-11-13 2:50PM EST | 38.00 | 0.53 | 0.46 | 0.78 | -0.33 | -38.37% | 5 | 298 | 50.00% |
| XRX191115P00039000 | 2019-11-12 2:55PM EST | 39.00 | 1.80 | 1.09 | 1.82 | 0.00 | - | 12 | 84 | 85.16% |
| XRX191115P00040000 | 2019-11-08 2:43PM EST | 40.00 | 1.25 | 2.15 | 2.61 | 0.00 | - | 21 | 20 | 85.16% |
| XRX191115P00041000 | 2019-11-08 2:04PM EST | 41.00 | 2.03 | 3.20 | 3.55 | 0.00 | - | 2 | 114 | 95.70% |