NEU - NewMarket Corporation

NYSE - NYSE Delayed 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
NEU190920C00345000 2019-06-07 11:01AM EDT 345.00 79.60 54.00 59.00 0.00 - - 0 0.00%
NEU190920C00395000 2019-07-09 3:41PM EDT 395.00 18.57 24.50 28.50 0.00 - 1 2 25.91%
NEU190920C00400000 2019-07-09 3:41PM EDT 400.00 15.52 21.50 25.50 0.00 - - 1 26.15%
NEU190920C00410000 2019-06-07 9:48AM EDT 410.00 20.30 8.70 13.60 0.00 - 1 1 16.80%
NEU190920C00420000 2019-07-09 9:51AM EDT 420.00 10.60 10.00 14.00 0.00 - 2 5 24.42%
NEU190920C00425000 2019-06-10 12:05AM EDT 425.00 27.80 3.50 8.00 0.00 - 72 72 18.38%
NEU190920C00445000 2019-06-07 11:01AM EDT 445.00 10.00 1.50 5.00 0.00 - 1 0 22.48%
NEU190920C00450000 2019-06-07 11:01AM EDT 450.00 10.70 1.00 5.00 0.00 - 30 0 24.41%
NEU190920C00455000 2019-06-10 12:05AM EDT 455.00 9.70 0.60 4.80 0.00 - 1 1 25.86%
NEU190920C00465000 2019-06-07 11:01AM EDT 465.00 8.10 0.10 4.10 0.00 - 1 25 27.78%
NEU190920C00470000 2019-06-10 12:05AM EDT 470.00 16.80 0.00 5.00 0.00 - 10 20 31.48%
NEU190920C00475000 2019-06-07 11:01AM EDT 475.00 10.90 0.00 5.00 0.00 - 1 1 33.11%
NEU190920C00490000 2019-06-10 12:05AM EDT 490.00 7.90 1.65 5.00 0.00 - 1 1 37.77%
NEU190920C00495000 2019-06-07 11:01AM EDT 495.00 6.70 0.05 5.00 0.00 - 1 1 39.25%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NEU190920P00315000 2019-06-10 12:05AM EDT 315.00 5.70 0.00 5.00 0.00 - 1 1 56.71%
NEU190920P00375000 2019-06-07 11:01AM EDT 375.00 5.80 4.60 9.50 0.00 - - 1 37.40%
NEU190920P00430000 2019-06-26 9:58AM EDT 430.00 37.70 22.50 26.50 0.00 - - 1 25.19%
NEU190920P00445000 2019-06-14 9:57AM EDT 445.00 48.70 37.50 41.00 0.00 - 3 5 31.60%
NEU190920P00485000 2019-07-02 9:33AM EDT 485.00 85.10 70.00 74.50 0.00 - - 0 32.99%
NEU190920P00495000 2019-07-01 1:39PM EDT 495.00 95.68 79.50 84.50 0.00 - - 0 35.85%