VIAB - Viacom 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
VIAB190920C000150002019-09-13 11:19AM EDT15.0011.177.7012.400.00-3010576.56%
VIAB190920C000175002019-09-12 3:22PM EDT17.508.725.209.900.00-2435425.00%
VIAB190920C000200002019-09-20 1:52PM EDT20.005.002.557.00-1.22-19.61%33876.56%
VIAB190920C000225002019-09-20 1:57PM EDT22.502.500.005.00-1.00-28.57%159138.28%
VIAB190920C000240002019-09-05 11:29AM EDT24.001.250.005.000.00-50391.02%
VIAB190920C000245002019-09-12 2:00PM EDT24.501.650.005.000.00-10441.41%
VIAB190920C000250002019-09-20 3:05PM EDT25.000.050.000.05-1.35-96.43%317614.45%
VIAB190920C000255002019-09-09 2:13PM EDT25.500.950.000.450.00-53085.55%
VIAB190920C000260002019-09-17 11:11AM EDT26.000.210.050.050.00-3065966.41%
VIAB190920C000265002019-09-17 2:51PM EDT26.500.100.000.200.00-8212106.25%
VIAB190920C000270002019-09-16 9:30AM EDT27.000.100.050.050.00-136106.25%
VIAB190920C000275002019-09-19 11:28AM EDT27.500.020.000.000.00-104,55850.00%
VIAB190920C000280002019-08-22 10:33AM EDT28.000.150.000.000.00--550.00%
VIAB190920C000285002019-08-21 12:51PM EDT28.500.150.004.800.00--15708.59%
VIAB190920C000300002019-09-19 11:17AM EDT30.000.020.000.000.00-502,36650.00%
VIAB190920C000325002019-09-19 2:42PM EDT32.500.010.000.050.00-425,806243.75%
VIAB190920C000350002019-08-29 3:25PM EDT35.000.020.000.000.00-21,51150.00%
VIAB190920C000375002019-08-07 12:34PM EDT37.500.050.000.050.00-1092,413350.00%
VIAB190920C000400002019-06-14 3:39PM EDT40.000.100.000.150.00-150257464.06%
VIAB190920C000425002019-06-07 11:09AM EDT42.500.050.000.100.00-689312481.25%
VIAB190920C000450002019-06-17 12:07AM EDT45.000.600.000.350.00-01640.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIAB190920P000150002019-06-07 10:54AM EDT15.000.050.000.100.00-250500.00%
VIAB190920P000175002019-07-05 2:25PM EDT17.500.050.000.450.00-122503.13%
VIAB190920P000200002019-07-03 9:30AM EDT20.000.420.000.100.00-1125245.31%
VIAB190920P000225002019-09-09 9:50AM EDT22.500.050.000.000.00-269850.00%
VIAB190920P000235002019-09-09 10:08AM EDT23.500.050.000.000.00-1425.00%
VIAB190920P000240002019-08-23 2:41PM EDT24.000.550.000.000.00-2425.00%
VIAB190920P000245002019-09-16 1:30PM EDT24.500.050.004.800.00-124507.81%
VIAB190920P000250002019-09-20 3:57PM EDT25.000.250.100.25+0.10+66.67%5021,68041.80%
VIAB190920P000255002019-09-20 1:17PM EDT25.500.450.005.00+0.25+125.00%622420.31%
VIAB190920P000260002019-09-20 3:48PM EDT26.002.350.205.00+1.99+552.78%168381.64%
VIAB190920P000265002019-09-20 9:30AM EDT26.501.250.104.80+0.60+92.31%1451288.28%
VIAB190920P000270002019-09-10 10:48AM EDT27.000.750.005.000.00--0221.09%
VIAB190920P000275002019-09-20 3:41PM EDT27.502.550.455.00+1.00+64.52%401,422171.48%
VIAB190920P000300002019-09-20 2:47PM EDT30.005.002.957.50+0.26+5.49%104,710266.41%
VIAB190920P000325002019-09-13 1:44PM EDT32.506.415.109.900.00-1,482486893.75%
VIAB190920P000350002019-09-12 3:47PM EDT35.008.997.6012.400.00-78994.14%
VIAB190920P000375002019-09-11 2:41PM EDT37.5011.5210.1014.900.00-111,082.42%