ZAYO - Zayo Group Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZAYO190621C000200002019-06-07 11:03AM EDT20.0012.8510.6015.000.00-1478243.75%
ZAYO190621C000225002019-06-05 3:49PM EDT22.5010.307.7012.000.00-8794402.54%
ZAYO190621C000250002019-06-12 11:41AM EDT25.007.645.2010.000.00-21,78350.00%
ZAYO190621C000275002019-06-14 3:13PM EDT27.505.205.105.30+0.10+1.96%104,47188.67%
ZAYO190621C000300002019-06-13 10:19AM EDT30.002.752.602.800.00-220,13851.17%
ZAYO190621C000325002019-06-14 12:52PM EDT32.500.310.100.35-0.01-3.12%525,95717.87%
ZAYO190621C000350002019-05-30 3:55PM EDT35.000.010.000.050.00-641,60937.50%
ZAYO190621C000375002019-06-07 11:18AM EDT37.500.010.000.050.00-208,31656.25%
ZAYO190621C000400002019-06-07 11:03AM EDT40.000.050.000.050.00-104,52877.34%
ZAYO190621C000425002019-06-07 11:18AM EDT42.500.080.000.05+0.08-31495.31%
ZAYO190621C000450002019-02-22 10:30AM EDT45.000.010.000.050.00-1124112.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZAYO190621P000150002019-06-07 11:03AM EDT15.000.050.000.05+0.05-3088259.38%
ZAYO190621P000175002019-06-07 11:03AM EDT17.500.050.000.05+0.05-5146212.50%
ZAYO190621P000200002019-05-23 12:00PM EDT20.000.010.000.050.00-8299170.31%
ZAYO190621P000225002019-05-15 3:25PM EDT22.500.010.000.050.00-35730,065133.59%
ZAYO190621P000250002019-05-23 12:00PM EDT25.000.050.000.050.00-811,52399.22%
ZAYO190621P000275002019-05-31 2:34PM EDT27.500.040.000.050.00-55,04967.97%
ZAYO190621P000300002019-06-13 10:50AM EDT30.000.050.050.100.00-105,97151.17%
ZAYO190621P000325002019-06-07 10:40AM EDT32.500.130.050.250.00-52,12517.87%
ZAYO190621P000350002019-06-13 11:02AM EDT35.002.351.805.000.00-137114.26%
ZAYO190621P000400002019-06-07 11:03AM EDT40.006.005.009.700.00--0281.54%
ZAYO190621P000450002019-06-07 11:18AM EDT45.0016.6210.0014.70+16.62-10346.88%