HAE - Haemonetics Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAE190621C00080000 2019-04-03 3:26PM EDT 80.00 12.50 5.00 8.40 0.00 - 2 1 55.26%
HAE190621C00090000 2019-04-18 12:33PM EDT 90.00 1.93 1.55 2.65 -3.87 -66.72% 2 4 41.05%
HAE190621C00095000 2019-02-08 12:55PM EDT 95.00 3.13 2.40 3.60 0.00 - 3 1 54.26%
HAE190621C00100000 2019-03-18 12:47PM EDT 100.00 1.29 0.10 4.90 0.00 - 15 15 58.62%
HAE190621C00105000 2019-04-03 9:55AM EDT 105.00 1.12 0.05 1.15 0.00 - 2 14 51.27%
HAE190621C00110000 2019-02-13 1:30PM EDT 110.00 6.80 0.20 1.45 0.00 - 0 10 52.73%
HAE190621C00115000 2019-03-15 9:32AM EDT 115.00 0.50 0.00 2.15 0.00 - 10 44 62.40%
HAE190621C00140000 2019-02-13 1:30PM EDT 140.00 2.90 0.00 1.00 0.00 - 0 1 73.93%
HAE190621C00150000 2019-02-05 10:36AM EDT 150.00 0.30 0.00 1.00 0.00 - 10 10 81.15%
HAE190621C00155000 2019-02-13 1:30PM EDT 155.00 2.00 0.00 1.00 0.00 - 0 10 84.57%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAE190621P00060000 2019-02-12 10:30AM EDT 60.00 0.75 0.00 1.00 0.00 - 10 10 53.03%
HAE190621P00070000 2019-02-13 1:30PM EDT 70.00 0.90 0.10 1.30 0.00 - 0 10 42.82%
HAE190621P00080000 2019-04-04 9:54AM EDT 80.00 1.45 3.10 5.80 0.00 - 1 1 51.60%
HAE190621P00085000 2019-04-04 9:54AM EDT 85.00 2.60 5.40 8.60 0.00 - 1 1 51.97%
HAE190621P00095000 2019-03-19 11:43AM EDT 95.00 10.91 12.00 16.00 0.00 - 2 11 55.31%