TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190920C000750002019-09-18 3:31PM EDT75.0017.9117.1520.10+5.41+43.28%712143.55%
TIF190920C000760002019-09-18 3:30PM EDT76.0016.9116.6019.10+1.10+6.96%22160.35%
TIF190920C000770002019-09-18 3:25PM EDT77.0015.8215.1018.00+8.79+125.04%22118.36%
TIF190920C000780002019-09-18 3:26PM EDT78.0014.8913.9017.00+6.04+68.25%41089.06%
TIF190920C000785002019-08-29 3:14PM EDT78.506.6513.2516.600.00--868.75%
TIF190920C000790002019-09-18 3:32PM EDT79.0013.9813.4516.05+5.59+66.63%33127.93%
TIF190920C000800002019-09-18 3:31PM EDT80.0012.9112.3513.85-5.36-29.34%1830128.61%
TIF190920C000810002019-09-18 3:26PM EDT81.0011.8911.2013.05+1.06+9.79%1842134.38%
TIF190920C000820002019-09-18 3:45PM EDT82.0011.3010.9511.60+2.70+31.40%1,85133291.41%
TIF190920C000825002019-09-18 3:48PM EDT82.5010.3010.4011.05+1.79+21.03%1,50129782.23%
TIF190920C000830002019-09-18 3:56PM EDT83.0010.009.9510.65+1.90+23.46%5009389.45%
TIF190920C000835002019-09-18 2:06PM EDT83.508.209.5010.10+3.75+84.27%517081.25%
TIF190920C000840002019-09-18 3:44PM EDT84.008.908.809.70+3.75+72.82%8,0601,57886.43%
TIF190920C000850002019-09-18 3:44PM EDT85.007.908.208.60-1.45-15.51%6,17096270.90%
TIF190920C000860002019-09-18 3:45PM EDT86.007.307.007.55-3.55-32.72%2,55044459.38%
TIF190920C000870002019-09-18 3:54PM EDT87.005.855.906.60-1.70-22.52%80014157.03%
TIF190920C000875002019-09-18 3:29PM EDT87.505.385.656.05-4.72-46.73%70122349.41%
TIF190920C000880002019-09-18 3:56PM EDT88.005.005.055.55-2.50-33.33%61513346.09%
TIF190920C000885002019-09-18 3:45PM EDT88.504.454.505.05+2.10+89.36%1008642.77%
TIF190920C000890002019-09-18 3:45PM EDT89.004.054.204.55-1.45-26.36%1009739.26%
TIF190920C000895002019-09-09 11:01AM EDT89.501.793.554.300.00-179349.90%
TIF190920C000900002019-09-18 3:45PM EDT90.003.003.253.55-2.50-45.45%20736432.32%
TIF190920C000910002019-09-18 10:12AM EDT91.002.272.192.74-5.33-70.13%15934.38%
TIF190920C000920002019-09-18 3:20PM EDT92.001.191.381.53-1.40-54.05%62266616.50%
TIF190920C000930002019-09-18 3:52PM EDT93.000.760.810.91-1.24-62.00%1705020.17%
TIF190920C000950002019-09-18 3:52PM EDT95.000.200.170.25-0.70-77.78%432,03023.63%
TIF190920C000960002019-09-18 3:17PM EDT96.000.040.060.11-0.42-91.30%98724.41%
TIF190920C000970002019-09-18 9:52AM EDT97.000.110.040.10-0.18-62.07%23730.08%
TIF190920C000980002019-09-16 11:53AM EDT98.000.810.010.130.00-264938.48%
TIF190920C000990002019-09-18 3:09PM EDT99.000.050.030.10-0.26-83.87%3709941.80%
TIF190920C001000002019-09-17 1:33PM EDT100.000.030.000.090.00-237346.29%
TIF190920C001010002019-09-17 9:40AM EDT101.000.060.000.060.00-58747.66%
TIF190920C001030002019-09-16 12:09AM EDT103.000.140.000.070.00--1052.73%
TIF190920C001040002019-09-16 12:09AM EDT104.000.100.000.060.00--255.47%
TIF190920C001050002019-09-05 9:30AM EDT105.000.060.000.060.00-125759.77%
TIF190920C001100002019-08-20 12:27PM EDT110.000.050.000.060.00-34079.69%
TIF190920C001150002019-09-04 2:41PM EDT115.000.030.000.050.00-4396.09%
TIF190920C001200002019-08-27 3:55PM EDT120.000.020.000.050.00--13112.50%
TIF190920C001250002019-08-27 9:57AM EDT125.000.010.000.040.00--1125.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190920P000500002019-08-27 3:55PM EDT50.000.260.000.030.00--70253.13%
TIF190920P000550002019-08-19 12:41PM EDT55.000.040.000.060.00-34232.81%
TIF190920P000600002019-08-19 12:01AM EDT60.000.06-0.060.00--1215.63%
TIF190920P000650002019-09-03 9:30AM EDT65.000.070.000.060.00-321165.63%
TIF190920P000700002019-09-11 10:02AM EDT70.000.050.000.050.00-2443131.25%
TIF190920P000750002019-09-13 10:17AM EDT75.000.010.000.070.00-5851107.81%
TIF190920P000760002019-09-06 10:17AM EDT76.000.100.000.070.00-15332102.34%
TIF190920P000765002019-08-28 3:22PM EDT76.500.450.000.070.00-17999.22%
TIF190920P000770002019-09-04 10:13AM EDT77.000.430.000.080.00-440098.44%
TIF190920P000775002019-09-09 10:50AM EDT77.500.120.000.060.00-104491.41%
TIF190920P000780002019-09-18 12:03PM EDT78.000.040.000.09-0.01-20.00%4063393.75%
TIF190920P000785002019-09-03 2:52PM EDT78.501.090.000.110.00-232093.75%
TIF190920P000790002019-09-05 11:21AM EDT79.000.280.000.120.00-129292.19%
TIF190920P000800002019-09-16 11:11AM EDT80.000.050.000.060.00-13,46578.13%
TIF190920P000810002019-09-18 12:03PM EDT81.000.070.000.12-0.12-63.16%185980.47%
TIF190920P000820002019-09-10 11:37AM EDT82.000.140.000.100.00-1025372.27%
TIF190920P000825002019-09-09 1:26PM EDT82.500.240.000.050.00-21,10262.50%
TIF190920P000830002019-09-10 10:00AM EDT83.000.160.040.110.00-535471.09%
TIF190920P000835002019-09-09 11:53AM EDT83.500.290.080.170.00-717775.20%
TIF190920P000840002019-09-09 3:36PM EDT84.000.310.070.180.00-130371.88%
TIF190920P000850002019-09-11 2:57PM EDT85.000.170.000.210.00-17,53563.09%
TIF190920P000860002019-09-09 2:56PM EDT86.000.480.010.130.00-3225152.34%
TIF190920P000870002019-09-18 3:08PM EDT87.000.080.020.11-0.29-78.38%29618450.78%
TIF190920P000875002019-09-17 10:14AM EDT87.500.100.020.130.00-1020049.41%
TIF190920P000880002019-09-17 3:13PM EDT88.000.090.040.140.00-115046.88%
TIF190920P000885002019-09-18 2:20PM EDT88.500.170.040.23-0.20-54.05%105549.71%
TIF190920P000890002019-09-17 9:35AM EDT89.000.240.070.140.00-16040.04%
TIF190920P000895002019-09-18 11:06AM EDT89.500.290.090.24-0.19-39.58%-4242.77%
TIF190920P000900002019-09-18 3:43PM EDT90.000.230.170.25+0.01+4.55%1,1553,03939.36%
TIF190920P000910002019-09-18 3:44PM EDT91.000.400.320.38+0.10+33.33%2313336.87%
TIF190920P000920002019-09-18 3:44PM EDT92.000.710.560.64+0.35+97.22%8020336.43%
TIF190920P000930002019-09-18 3:55PM EDT93.001.110.971.07+0.15+15.63%7517137.65%
TIF190920P000940002019-09-18 3:52PM EDT94.001.801.531.68+0.80+80.00%2922040.43%
TIF190920P000950002019-09-18 12:21PM EDT95.002.352.242.50+0.80+51.61%31,09846.58%
TIF190920P000960002019-09-17 11:41AM EDT96.002.673.103.400.00-3634453.37%
TIF190920P000970002019-09-18 9:39AM EDT97.003.754.054.40+0.45+13.64%1128456.06%
TIF190920P000980002019-09-17 11:13AM EDT98.004.204.905.950.00-11772.07%
TIF190920P001000002019-09-18 3:21PM EDT100.007.757.007.50+2.95+61.46%253180.66%
TIF190920P001100002019-07-31 1:25PM EDT110.0015.8524.9526.000.00-12433.84%