TIF - Tiffany & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190222C000750002019-02-14 11:03AM EST75.0014.6816.0516.900.00-20096.88%
TIF190222C000780002019-01-07 11:13AM EST78.009.1913.1514.050.00-11124.02%
TIF190222C000800002019-02-14 11:03AM EST80.009.6911.1011.850.00-20068.75%
TIF190222C000820002019-01-24 3:44PM EST82.006.669.159.750.00-11108.79%
TIF190222C000850002019-02-07 3:30PM EST85.004.176.206.650.00-20371.88%
TIF190222C000855002019-02-20 3:12PM EST85.506.405.556.200.00-2271.97%
TIF190222C000860002019-02-21 11:44AM EST86.005.805.205.70+1.12+23.93%1167.38%
TIF190222C000870002019-02-11 9:32AM EST87.002.144.154.550.00-7744.14%
TIF190222C000875002019-02-20 1:24PM EST87.504.113.654.300.00-103159.86%
TIF190222C000880002019-02-15 1:54PM EST88.003.133.153.750.00-99451.66%
TIF190222C000885002019-02-19 3:03PM EST88.502.372.763.300.00-23249.41%
TIF190222C000890002019-02-11 1:58PM EST89.001.222.132.930.00-42150.68%
TIF190222C000900002019-02-21 11:44AM EST90.001.911.352.04-0.05-2.55%29843.26%
TIF190222C000910002019-02-21 2:20PM EST91.001.140.641.05+0.04+3.64%249129.40%
TIF190222C000915002019-02-20 2:51PM EST91.500.850.440.520.00-197519.83%
TIF190222C000920002019-02-20 3:24PM EST92.000.720.240.320.00-5517320.12%
TIF190222C000925002019-02-21 10:01AM EST92.500.700.100.21+0.39+125.81%48221.58%
TIF190222C000930002019-02-21 10:43AM EST93.000.250.040.12-0.07-21.87%210921.97%
TIF190222C000935002019-02-20 11:48AM EST93.500.120.010.060.00-81921.88%
TIF190222C000940002019-02-20 3:22PM EST94.000.100.000.060.00-11725.78%
TIF190222C000950002019-02-19 10:59AM EST95.000.080.000.360.00-12554.98%
TIF190222C000960002019-02-13 10:21AM EST96.000.090.000.400.00-1153.52%
TIF190222C001000002019-02-11 10:37AM EST100.000.010.000.100.00-208063.28%
TIF190222C001100002019-02-04 10:10AM EST110.000.020.000.200.00-22129.69%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIF190222P000650002019-01-10 12:37PM EST65.000.370.000.030.00-11178.13%
TIF190222P000700002019-01-22 9:30AM EST70.000.220.000.210.00-12185.16%
TIF190222P000730002019-01-25 9:32AM EST73.000.170.000.040.00-1070126.56%
TIF190222P000755002019-01-18 1:36PM EST75.500.340.000.210.00-77139.45%
TIF190222P000770002019-01-22 10:21AM EST77.000.480.000.040.00-202099.22%
TIF190222P000780002019-01-28 11:33AM EST78.000.340.000.210.00-1510119.14%
TIF190222P000795002019-02-01 10:58AM EST79.500.330.000.100.00-22494.53%
TIF190222P000800002019-02-19 10:59AM EST80.000.020.000.210.00-131103.13%
TIF190222P000810002019-02-19 10:46AM EST81.000.050.010.200.00-4395.31%
TIF190222P000815002019-02-12 9:38AM EST81.500.080.000.200.00-6690.63%
TIF190222P000820002019-02-21 11:41AM EST82.000.030.000.21-0.02-40.00%1987.50%
TIF190222P000825002019-02-01 10:58AM EST82.500.670.000.200.00-22982.62%
TIF190222P000830002019-01-25 12:29PM EST83.000.960.000.060.00-2264.06%
TIF190222P000840002019-02-11 9:31AM EST84.000.540.000.210.00-3571.48%
TIF190222P000845002019-02-15 3:13PM EST84.500.060.000.200.00-353866.80%
TIF190222P000850002019-02-15 3:12PM EST85.000.080.000.200.00-354162.89%
TIF190222P000855002019-02-19 11:01AM EST85.500.100.000.210.00-1359.38%
TIF190222P000860002019-02-19 9:39AM EST86.000.320.000.210.00-23855.27%
TIF190222P000865002019-02-20 9:44AM EST86.500.050.000.100.00-31250.59%
TIF190222P000870002019-02-21 12:51PM EST87.000.020.000.06-0.24-92.31%105041.60%
TIF190222P000875002019-02-20 3:18PM EST87.500.040.010.140.00-47846.19%
TIF190222P000880002019-02-20 9:44AM EST88.000.100.000.080.00-39036.13%
TIF190222P000885002019-02-20 9:39AM EST88.500.180.000.270.00-12946.00%
TIF190222P000890002019-02-21 12:51PM EST89.000.060.030.07-0.46-88.46%104226.95%
TIF190222P000900002019-02-21 10:51AM EST90.000.140.110.17-0.15-51.72%262324.61%
TIF190222P000910002019-02-21 1:59PM EST91.000.220.340.48-0.23-51.11%262425.59%
TIF190222P000915002019-02-21 2:52PM EST91.500.330.550.690.00-52825.00%
TIF190222P000920002019-02-21 2:52PM EST92.000.750.811.120.00-4130.57%
TIF190222P001000002019-01-24 11:24AM EST100.0013.698.058.900.00-26098.24%