Y - Alleghany Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Y191115C007000002019-10-04 11:21AM EST700.0094.5058.5063.500.00-110.00%
Y191115C007300002019-10-13 11:10PM EST730.0048.0047.0052.000.00--044.28%
Y191115C007500002019-11-06 9:35AM EST750.0019.5029.0034.000.00-1039.41%
Y191115C007600002019-11-07 3:45PM EST760.0021.0519.8024.100.00-2031.36%
Y191115C007700002019-11-06 2:28PM EST770.008.5010.6015.500.00-4026.48%
Y191115C007800002019-11-08 1:48PM EST780.004.703.608.400.00-2022.85%
Y191115C007900002019-11-07 1:25PM EST790.003.400.653.700.00-1020.83%
Y191115C008000002019-11-08 10:57AM EST800.000.650.051.000.00-3018.29%
Y191115C008100002019-11-07 11:47AM EST810.002.230.050.550.00-2021.11%
Y191115C008200002019-11-06 9:48AM EST820.000.600.000.050.00-1017.97%
Y191115C008300002019-11-06 3:04PM EST830.000.350.000.450.00--030.10%
Y191115C008400002019-10-03 1:42PM EST840.004.500.005.000.00--150.98%
Y191115C008500002019-10-13 11:10PM EST850.003.710.000.000.00--012.50%
Y191115C008600002019-10-13 11:10PM EST860.004.660.250.000.00--012.50%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Y191115P006700002019-11-05 3:39PM EST670.001.380.005.000.00-8089.80%
Y191115P006800002019-11-05 1:57PM EST680.000.910.000.450.00--053.42%
Y191115P006900002019-11-06 11:22AM EST690.000.150.000.500.00-1054.79%
Y191115P007000002019-11-11 2:20PM EST700.000.050.000.05-0.80-94.12%5036.04%
Y191115P007100002019-11-08 10:57AM EST710.000.650.000.550.00-2044.63%
Y191115P007200002019-11-08 10:57AM EST720.000.750.000.550.00-1039.09%
Y191115P007300002019-11-07 11:45AM EST730.000.150.000.650.00--034.66%
Y191115P007400002019-11-05 3:58PM EST740.007.050.000.750.00--029.80%
Y191115P007500002019-11-08 2:00PM EST750.001.650.201.000.00-2025.54%
Y191115P007600002019-11-11 1:37PM EST760.000.750.551.75-1.04-58.10%1022.68%
Y191115P007700002019-10-22 10:48AM EST770.0015.451.253.700.00-1021.39%
Y191115P007800002019-10-22 10:48AM EST780.0020.173.207.800.00--021.62%
Y191115P008200002019-10-29 8:37AM EST820.0075.0037.0042.000.00--037.01%
Y191115P008300002019-10-29 10:11AM EST830.0066.5047.0052.000.00--043.10%
Y191115P008400002019-10-29 10:11AM EST840.0076.5057.0062.000.00-2048.93%
Y191115P008500002019-10-31 1:52PM EST850.0075.9067.0072.000.00-2054.50%
Y191115P008600002019-10-10 8:46AM EST860.0090.0082.0086.500.00--072.86%
Y191115P008700002019-10-13 11:10PM EST870.00102.0088.1093.000.00--051.61%
Y191115P008800002019-11-01 9:17AM EST880.00100.5097.00102.000.00-2070.18%
Y191115P008900002019-10-31 1:52PM EST890.00117.00107.00112.000.00-1075.10%
Y191115P009000002019-10-29 8:37AM EST900.00152.40117.00122.000.00-1079.91%
Y191115P009100002019-10-10 9:06AM EST910.00139.50132.00136.600.00--0100.67%