YHOO - Yahoo! Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YHOO190118C000200002017-06-09 12:39PM EST20.000.350.300.35-30.25-98.86%140.00%
YHOO190118C000230002017-06-06 8:34AM EST23.000.280.280.32-27.82-99.00%180.00%
YHOO190118C000250002017-06-02 10:58PM EST25.000.200.260.30-19.92-99.01%010.00%
YHOO190118C000300002017-06-09 9:23AM EST30.000.270.210.26-21.69-98.77%16770.00%
YHOO190118C000330002017-06-02 10:58PM EST33.000.170.190.23-17.27-99.03%1100.00%
YHOO190118C000350002017-06-02 10:58PM EST35.000.150.170.22-15.83-99.06%1480.00%
YHOO190118C000380002017-06-12 10:42AM EST38.000.180.150.19-20.27-99.12%308,8320.00%
YHOO190118C000400002017-06-15 2:56PM EST40.000.150.140.17-15.62-99.05%11590.00%
YHOO190118C000420002017-06-16 1:14PM EST42.000.140.120.14-11.88-98.84%501290.00%
YHOO190118C000450002017-06-16 1:09PM EST45.000.120.120.14-12.35-99.04%508940.00%
YHOO190118C000470002017-06-16 11:18AM EST47.000.110.090.13-11.39-99.04%104210.00%
YHOO190118C000500002017-06-16 1:52PM EST50.000.090.090.11-9.41-99.05%201,5020.00%
YHOO190118C000525002017-06-16 8:51AM EST52.500.080.060.09-9.02-99.12%12250.00%
YHOO190118C000550002017-06-16 8:52AM EST55.000.060.050.07-7.04-99.15%18,9230.00%
YHOO190118C000575002017-06-16 2:55PM EST57.500.050.050.07-5.90-99.16%10490.00%
YHOO190118C000600002017-06-15 8:30AM EST60.000.040.030.06-4.74-99.16%11610.00%
YHOO190118C000625002017-06-09 10:50PM EST62.500.060.020.05-6.04-99.02%110.00%
YHOO190118C000650002017-06-09 12:38PM EST65.000.030.010.04-1.92-98.46%23620.00%
YHOO190118C000700002017-06-09 12:39PM EST70.000.020.020.03-1.18-98.33%1110.00%
YHOO190118C000750002017-06-09 10:50PM EST75.000.020.000.02-2.48-99.20%550.00%
YHOO190118C000800002017-06-09 10:50PM EST80.000.010.000.02-1.49-99.33%220.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YHOO190118P000200002017-06-13 9:29AM EST20.000.000.000.00-0.15-100.00%55140.00%
YHOO190118P000230002017-06-02 10:58PM EST23.000.200.050.380.00-220.00%
YHOO190118P000250002017-06-16 2:03PM EST25.000.000.000.00-0.43-100.00%25250.00%
YHOO190118P000280002017-06-13 10:03AM EST28.000.000.000.00-0.50-100.00%1420.00%
YHOO190118P000300002017-06-16 12:22PM EST30.000.000.000.00-0.70-100.00%62910.00%
YHOO190118P000330002017-06-05 11:55AM EST33.000.880.001.560.00-1280.00%
YHOO190118P000350002017-06-16 2:03PM EST35.000.010.000.01-1.35-99.26%25590.00%
YHOO190118P000380002017-06-16 10:52AM EST38.000.020.010.02-1.98-99.00%108510.00%
YHOO190118P000400002017-06-16 2:14PM EST40.000.020.010.03-2.03-99.02%73250.00%
YHOO190118P000420002017-06-16 10:54AM EST42.000.020.010.03-1.48-98.67%101420.00%
YHOO190118P000450002017-06-13 12:39PM EST45.000.030.020.04-2.97-99.00%122920.00%
YHOO190118P000470002017-06-15 2:50PM EST47.000.040.020.04-4.46-99.11%10880.00%
YHOO190118P000500002017-06-16 10:54AM EST50.000.050.040.06-5.15-99.04%152300.00%
YHOO190118P000525002017-06-08 1:17PM EST52.500.050.050.07-5.07-99.02%431700.00%
YHOO190118P000550002017-06-16 12:57PM EST55.000.080.060.08-7.92-99.00%65550.00%
YHOO190118P000600002017-06-16 10:53PM EST60.000.100.090.120.00-96500.00%