Y - Alleghany Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Y171020C005100002017-09-27 11:27AM EDT510.0040.2252.5057.500.00-10104.00%
Y171020C005200002017-09-27 11:27AM EDT520.0031.4442.5047.500.00-3087.21%
Y171020C005300002017-09-27 11:27AM EDT530.0023.1532.5037.500.00-2070.31%
Y171020C005400002017-10-17 11:10AM EDT540.0014.0322.5027.500.00-1153.03%
Y171020C005500002017-09-08 10:16AM EDT550.009.0012.5017.500.00-5170.19%
Y171020C005600002017-10-20 11:47AM EDT560.004.002.507.40+1.48+58.73%1240.15%
Y171020C005700002017-10-19 10:50AM EDT570.002.650.005.000.00-1462.20%
Y171020C005800002017-10-20 2:23PM EDT580.000.250.005.00-2.10-89.36%1166.26%
Y171020C005900002017-09-21 3:27PM EDT590.002.000.005.000.00-1389.06%
Y171020C006000002017-10-17 10:07AM EDT600.001.970.005.000.00-55109.81%
Y171020C006400002017-07-25 11:23AM EDT640.008.000.005.000.00-52181.54%
Y171020C006500002017-06-19 5:26PM EDT650.005.650.005.000.00-11197.61%
Y171020C006600002017-06-02 11:46PM EDT660.003.660.005.000.00-11213.09%
Y171020C006700002017-06-02 11:46PM EDT670.000.950.505.400.00-1010237.50%
Y171020C006800002017-06-02 11:46PM EDT680.0022.700.005.000.00-11242.63%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Y171020P005100002017-10-12 1:05PM EDT510.002.470.005.000.00-521161.08%
Y171020P005200002017-10-12 1:05PM EDT520.002.620.005.000.00-516138.38%
Y171020P005300002017-10-17 3:53PM EDT530.002.300.005.000.00-13115.28%
Y171020P005400002017-10-17 3:53PM EDT540.002.700.005.000.00-1691.46%
Y171020P005500002017-10-13 10:10AM EDT550.006.500.005.000.00-11166.26%
Y171020P005600002017-09-27 10:53AM EDT560.0014.800.005.000.00-2260.33%
Y171020P005700002017-10-11 3:25PM EDT570.0025.102.507.500.00-4536.35%
Y171020P005800002017-07-25 2:17PM EDT580.005.4012.6017.500.00-11162.23%
Y171020P005900002017-08-18 3:47PM EDT590.0020.0022.6027.500.00-4084.42%
Y171020P006400002017-06-02 11:46PM EDT640.0039.5072.6077.500.00-20174.66%
Y171020P006700002017-06-02 11:46PM EDT670.0035.00102.60107.500.00-10220.17%