YEXT - Yext, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YEXT200221C000100002020-01-15 10:39AM EST10.005.564.906.400.00-228107.03%
YEXT200221C000125002020-01-21 12:11PM EST12.503.682.453.80+0.24+6.98%209358.01%
YEXT200221C000150002020-01-22 12:31PM EST15.001.050.951.05-0.10-8.70%421,06043.65%
YEXT200221C000175002020-01-22 3:04PM EST17.500.150.100.20-0.01-6.25%732,45244.92%
YEXT200221C000200002020-01-22 10:08AM EST20.000.060.000.10+0.05+500.00%129152.34%
YEXT200221C000225002019-12-30 10:23AM EST22.500.030.000.050.00-829163.28%
YEXT200221C000250002020-01-07 10:29AM EST25.000.020.000.050.00-1010277.34%
YEXT200221C000300002019-12-06 9:57AM EST30.000.050.000.200.00-10125.39%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YEXT200221P000100002019-12-16 12:05AM EST10.000.10-0.350.00--0141.02%
YEXT200221P000125002020-01-22 3:08PM EST12.500.050.000.10-0.02-28.57%810757.42%
YEXT200221P000150002020-01-22 2:47PM EST15.000.400.400.450.00-2162638.87%
YEXT200221P000175002020-01-21 3:09PM EST17.501.832.002.150.00-39342.38%
YEXT200221P000200002019-11-26 9:43AM EST20.003.204.706.100.00-10127.44%
YEXT200221P000225002019-10-15 1:15PM EST22.507.205.906.200.00-100.00%
YEXT200221P000250002019-09-06 6:38PM EST25.006.919.2010.400.00--1127.34%
YEXT200221P000300002019-08-09 8:59AM EST30.009.6011.8014.300.00-100.00%