ZIOP - ZIOPHARM Oncology, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZIOP190719C000005002019-06-05 9:38AM EDT0.503.905.105.800.00-54008,900.00%
ZIOP190719C000010002019-07-19 9:46AM EDT1.004.654.404.60+2.45+111.36%50541,700.00%
ZIOP190719C000015002019-06-07 11:04AM EDT1.501.374.304.500.00-36002,962.50%
ZIOP190719C000020002019-07-10 1:22PM EDT2.003.963.403.600.00-408901,025.00%
ZIOP190719C000025002019-07-15 11:57AM EDT2.503.222.903.100.00-60235812.50%
ZIOP190719C000030002019-07-19 2:19PM EDT3.002.542.402.55-0.13-4.87%120494843.75%
ZIOP190719C000035002019-07-05 12:04PM EDT3.502.391.902.850.00-102871,231.25%
ZIOP190719C000040002019-07-19 2:48PM EDT4.001.510.101.55-0.29-16.11%80469506.25%
ZIOP190719C000045002019-07-19 1:58PM EDT4.501.070.901.10-0.14-11.57%142466256.25%
ZIOP190719C000050002019-07-19 3:56PM EDT5.000.450.300.60-0.27-37.50%2742,711275.00%
ZIOP190719C000055002019-07-19 3:20PM EDT5.500.010.000.05-0.15-93.75%27385951.56%
ZIOP190719C000060002019-07-17 2:46PM EDT6.000.030.000.050.00-864,429146.88%
ZIOP190719C000070002019-07-12 1:50PM EDT7.000.040.000.050.00-103,947300.00%
ZIOP190719C000080002019-07-05 10:10AM EDT8.000.030.000.050.00-90438418.75%
ZIOP190719C000090002019-06-20 3:36PM EDT9.000.040.000.200.00--1693.75%
ZIOP190719C000120002019-07-03 10:11AM EDT12.000.060.000.200.00--30956.25%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZIOP190719P000015002019-06-17 12:11AM EDT1.500.200.000.050.00-201,350.00%
ZIOP190719P000020002019-07-02 12:10PM EDT2.000.030.000.050.00-32781,062.50%
ZIOP190719P000025002019-06-07 11:04AM EDT2.500.100.000.050.00-5869850.00%
ZIOP190719P000030002019-06-07 11:04AM EDT3.000.150.000.200.00-6307931.25%
ZIOP190719P000035002019-06-03 3:04PM EDT3.500.110.000.200.00-50517734.38%
ZIOP190719P000040002019-07-01 11:36AM EDT4.000.010.000.100.00-101,148459.38%
ZIOP190719P000045002019-07-02 11:21AM EDT4.500.050.000.050.00-10963268.75%
ZIOP190719P000050002019-07-15 11:12AM EDT5.000.030.000.050.00-33,075150.00%
ZIOP190719P000055002019-07-17 2:51PM EDT5.500.020.000.050.00-10044334.38%
ZIOP190719P000060002019-07-19 3:50PM EDT6.000.450.450.60+0.17+60.71%1251,00796.88%
ZIOP190719P000070002019-07-16 9:31AM EDT7.001.281.451.600.00-3128225.00%