MDR - McDermott International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDR200221C000005002020-01-17 3:57PM EST0.500.290.250.330.00-1,4142,858262.50%
MDR200221C000010002020-01-17 3:57PM EST1.000.080.080.100.00-5,29228,183225.00%
MDR200221C000015002020-01-17 3:52PM EST1.500.060.050.080.00-3954,352278.13%
MDR200221C000020002020-01-17 3:59PM EST2.000.030.030.040.00-1,1396,482278.13%
MDR200221C000025002020-01-17 11:55AM EST2.500.040.000.040.00-11,131275.00%
MDR200221C000030002020-01-17 1:18PM EST3.000.050.020.030.00-9994,300318.75%
MDR200221C000035002020-01-17 1:20PM EST3.500.040.000.030.00-81,349312.50%
MDR200221C000040002020-01-17 1:23PM EST4.000.030.000.030.00-17,111325.00%
MDR200221C000045002019-12-30 3:11PM EST4.500.050.000.110.00-1196443.75%
MDR200221C000050002019-12-30 3:51PM EST5.000.010.000.030.00-103,879356.25%
MDR200221C000055002019-11-11 3:09PM EST5.500.050.000.500.00-5109753.13%
MDR200221C000060002020-01-17 11:56AM EST6.000.050.000.050.00-4412,370412.50%
MDR200221C000070002019-11-08 11:41AM EST7.000.050.000.500.00-201,210787.50%
MDR200221C000080002020-01-13 3:56PM EST8.000.010.000.050.00-34,232450.00%
MDR200221C000090002019-12-30 3:34PM EST9.000.100.000.080.00-469506.25%
MDR200221C000100002019-12-30 3:40PM EST10.000.050.000.050.00-102,738481.25%
MDR200221C000110002019-12-30 10:01AM EST11.000.100.000.080.00-1618531.25%
MDR200221C000120002019-12-11 9:32AM EST12.000.050.000.100.00-35595565.63%
MDR200221C000130002019-09-10 8:30AM EST13.000.200.000.250.00-653706.25%
MDR200221C000140002019-12-11 9:34AM EST14.000.050.000.110.00-3546593.75%
MDR200221C000150002019-10-02 2:07PM EST15.000.100.000.250.00-200723.44%
MDR200221C000160002019-08-30 12:53PM EST16.000.050.000.150.00-2211650.00%
MDR200221C000190002019-12-30 9:50AM EST19.000.050.000.100.00--7618.75%
MDR200221C000200002019-12-30 9:50AM EST20.000.050.000.050.00-14296562.50%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDR200221P000005002020-01-17 3:59PM EST0.500.180.180.190.00-1,23619,843443.75%
MDR200221P000010002020-01-17 3:56PM EST1.000.560.550.560.00-1,2869,766443.75%
MDR200221P000015002020-01-17 3:27PM EST1.501.030.971.160.00-1783,741550.00%
MDR200221P000020002020-01-17 1:55PM EST2.001.471.421.610.00-2,00023,753540.63%
MDR200221P000025002020-01-16 10:09AM EST2.501.971.892.160.00-1741595.31%
MDR200221P000030002020-01-16 3:01PM EST3.002.462.392.640.00-121,460614.06%
MDR200221P000035002019-11-07 10:56AM EST3.502.922.903.100.00-12,492621.88%
MDR200221P000040002020-01-17 12:46PM EST4.003.463.353.650.00-412,606642.19%
MDR200221P000045002020-01-15 11:39AM EST4.503.953.854.150.00-10396660.94%
MDR200221P000050002020-01-15 1:31PM EST5.004.434.354.650.00-33,387678.13%
MDR200221P000055002019-11-20 10:52AM EST5.505.004.305.300.00-5064300.00%
MDR200221P000060002020-01-17 10:21AM EST6.005.505.305.600.00-40857637.50%
MDR200221P000070002020-01-17 10:27AM EST7.006.606.356.650.00-3239728.13%
MDR200221P000080002020-01-15 10:11AM EST8.007.507.357.600.00-103,402712.50%
MDR200221P000090002019-11-05 10:58AM EST9.007.908.308.600.00-1954696.88%
MDR200221P000100002020-01-14 11:41AM EST10.009.509.309.600.00-2176709.38%
MDR200221P000110002019-12-24 11:52AM EST11.0010.1010.3010.600.00-159723.44%
MDR200221P000120002019-11-15 11:53AM EST12.0011.5010.7011.800.00-1091,234.38%
MDR200221P000130002020-01-14 11:13AM EST13.0012.5012.3012.650.00--1778.13%
MDR200221P000200002019-09-15 11:13PM EST20.0014.2817.6018.200.00---0.00%