ZIOP - ZIOPHARM Oncology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZIOP190920C000010002019-08-22 3:56PM EDT1.004.502.606.200.00--02,637.50%
ZIOP190920C000035002019-09-10 9:39AM EDT3.501.100.903.800.00--101,021.88%
ZIOP190920C000040002019-09-10 3:00PM EDT4.000.730.552.950.00-8044764.06%
ZIOP190920C000045002019-09-16 10:45AM EDT4.500.250.102.65-0.20-44.44%29665.63%
ZIOP190920C000050002019-09-16 3:58PM EDT5.000.100.050.30-0.05-33.33%422,907142.97%
ZIOP190920C000055002019-09-16 10:26AM EDT5.500.050.000.05-0.05-50.00%51,530109.38%
ZIOP190920C000060002019-09-16 2:13PM EDT6.000.020.000.05-0.03-60.00%10011,557153.13%
ZIOP190920C000070002019-09-16 10:50AM EDT7.000.030.000.05+0.02+200.00%23,957221.88%
ZIOP190920C000080002019-09-16 10:52AM EDT8.000.050.000.05-0.10-66.67%232,699278.13%
ZIOP190920C000090002019-08-22 3:21PM EDT9.000.100.000.600.00-50187589.06%
ZIOP190920C000100002019-08-22 1:21PM EDT10.000.080.000.200.00-161478.13%
ZIOP190920C000110002019-08-22 3:54PM EDT11.000.100.000.200.00-322520.31%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZIOP190920P000035002019-09-16 12:09AM EDT3.500.10-0.050.00--6231.25%
ZIOP190920P000040002019-09-05 2:00PM EDT4.000.050.000.050.00-74173121.88%
ZIOP190920P000045002019-09-16 10:56AM EDT4.500.100.100.15-0.05-33.33%203326114.84%
ZIOP190920P000050002019-09-16 12:59PM EDT5.000.380.150.50+0.03+8.57%92,12575.78%
ZIOP190920P000060002019-09-05 12:01PM EDT6.001.381.001.500.00-21,180309.38%
ZIOP190920P000070002019-09-05 12:01PM EDT7.002.372.202.400.00-17156231.25%
ZIOP190920P000090002019-09-05 9:32AM EDT9.004.404.006.700.00--01,017.19%