HRC - Hill-Rom Holdings, Inc.

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
HRC190621C00060000 2019-04-29 2:10PM EDT 60.00 41.04 0.00 0.00 0.00 - - 7 0.00%
HRC190621C00080000 2019-02-13 1:26PM EDT 80.00 10.50 24.50 29.20 0.00 - 0 6 172.80%
HRC190621C00085000 2019-05-20 11:55AM EDT 85.00 14.60 0.00 0.00 0.00 - 2 11 0.00%
HRC190621C00090000 2019-05-14 3:33PM EDT 90.00 9.90 0.00 0.00 0.00 - 2 69 0.00%
HRC190621C00095000 2019-05-17 12:50PM EDT 95.00 5.15 0.00 0.00 0.00 - 8 33 0.00%
HRC190621C00100000 2019-05-20 3:58PM EDT 100.00 1.36 0.00 0.00 0.00 - 39 153 3.13%
HRC190621C00105000 2019-05-20 3:28PM EDT 105.00 0.40 0.00 0.00 0.00 - 115 230 6.25%
HRC190621C00110000 2019-05-14 12:57PM EDT 110.00 0.42 0.00 0.00 0.00 - 15 109 12.50%
HRC190621C00115000 2019-04-29 2:41PM EDT 115.00 0.56 0.15 0.00 0.00 - 1 248 12.50%
HRC190621C00120000 2019-04-11 1:22PM EDT 120.00 0.65 0.00 0.35 0.00 - 4 13 47.17%
HRC190621C00125000 2019-04-04 11:31AM EDT 125.00 0.25 0.00 0.25 0.00 - 5 5 50.34%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HRC190621P00050000 2019-02-13 1:26PM EDT 50.00 0.55 0.00 0.25 0.00 - 0 10 103.52%
HRC190621P00055000 2019-03-21 9:30AM EDT 55.00 0.10 0.00 0.30 0.00 - 0 11 92.19%
HRC190621P00070000 2019-02-01 1:36PM EDT 70.00 0.50 0.00 0.35 0.00 - 0 10 57.62%
HRC190621P00080000 2019-03-08 4:28PM EDT 80.00 0.55 0.05 0.55 0.00 - 0 4 47.17%
HRC190621P00085000 2019-05-20 1:03PM EDT 85.00 0.40 0.00 0.00 0.00 - 2 132 12.50%
HRC190621P00090000 2019-05-20 3:22PM EDT 90.00 1.05 0.00 0.00 0.00 - 5 165 6.25%
HRC190621P00095000 2019-05-20 11:34AM EDT 95.00 1.85 0.00 0.00 0.00 - 51 93 0.78%
HRC190621P00100000 2019-05-17 3:51PM EDT 100.00 4.30 0.00 0.00 0.00 - 4 65 0.00%
HRC190621P00105000 2019-05-07 2:30PM EDT 105.00 6.80 0.00 0.00 0.00 - 1 64 0.00%
HRC190621P00110000 2019-04-17 2:23PM EDT 110.00 14.50 11.90 13.60 0.00 - 1 3 0.00%