IOSP - Innospec Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IOSP190920C00075000 2019-06-07 10:58AM EDT 75.00 8.99 17.50 22.50 0.00 - 59 59 149.85%
IOSP190920C00085000 2019-07-02 9:30AM EDT 85.00 10.30 7.30 8.50 0.00 - 1 0 76.50%
IOSP190920C00090000 2019-08-08 2:53PM EDT 90.00 3.90 0.00 4.60 0.00 - 9 11 64.04%
IOSP190920C00095000 2019-06-28 9:31AM EDT 95.00 2.15 1.00 5.40 0.00 - - 0 65.04%
IOSP190920C00100000 2019-07-22 3:30PM EDT 100.00 1.10 0.00 5.00 0.00 - - 2 69.65%
IOSP190920C00105000 2019-06-07 10:58AM EDT 105.00 1.30 0.05 5.00 0.00 - 0 20 80.88%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IOSP190920P00045000 2019-06-10 12:06AM EDT 45.00 1.25 0.00 0.00 0.00 - 0 0 50.00%
IOSP190920P00060000 2019-06-07 10:58AM EDT 60.00 0.75 0.00 5.00 0.00 - 10 10 122.46%
IOSP190920P00065000 2019-06-10 12:06AM EDT 65.00 2.70 0.00 0.00 0.00 - 0 0 25.00%
IOSP190920P00070000 2019-06-07 10:58AM EDT 70.00 2.20 0.10 5.00 0.00 - 0 1 84.01%
IOSP190920P00085000 2019-07-29 12:42PM EDT 85.00 2.25 2.25 3.40 0.00 - 3 4 32.86%
IOSP190920P00090000 2019-07-29 12:42PM EDT 90.00 3.50 5.50 6.70 0.00 - 3 4 34.50%