NEU - NewMarket Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NEU191018C00400000 2019-09-26 9:43AM EDT 400.00 71.40 55.50 60.50 0.00 - - 0 0.00%
NEU191018C00410000 2019-10-14 12:00AM EDT 410.00 56.80 45.50 50.50 0.00 - - 0 0.00%
NEU191018C00415000 2019-10-14 12:00AM EDT 415.00 51.90 40.50 45.50 0.00 - - 0 0.00%
NEU191018C00425000 2019-10-07 12:13AM EDT 425.00 38.20 30.50 35.50 0.00 - - 0 0.00%
NEU191018C00435000 2019-09-16 12:02AM EDT 435.00 23.70 20.60 25.50 0.00 - - 0 0.00%
NEU191018C00440000 2019-09-26 9:45AM EDT 440.00 28.90 16.10 21.00 0.00 - - 0 55.23%
NEU191018C00455000 2019-09-16 12:02AM EDT 455.00 19.00 1.50 6.40 0.00 - - 1 27.54%
NEU191018C00460000 2019-10-07 12:50PM EDT 460.00 15.65 0.10 5.00 0.00 - 5 0 48.34%
NEU191018C00465000 2019-10-17 3:57PM EDT 465.00 1.00 1.00 4.40 0.00 - 14 0 65.43%
NEU191018C00470000 2019-10-07 12:50PM EDT 470.00 8.65 0.05 5.00 0.00 - 5 0 62.57%
NEU191018C00475000 2019-09-18 2:01PM EDT 475.00 6.50 0.00 5.00 0.00 - - 0 77.88%
NEU191018C00480000 2019-09-23 9:56AM EDT 480.00 6.00 0.00 5.00 0.00 - - 0 92.33%
NEU191018C00500000 2019-08-28 11:05AM EDT 500.00 4.70 0.00 4.80 0.00 - - 10 141.28%
NEU191018C00505000 2019-09-06 7:49PM EDT 505.00 3.50 0.00 5.00 0.00 - - 9 154.64%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NEU191018P00420000 2019-09-16 12:02AM EDT 420.00 3.00 0.00 5.00 0.00 - - 2 159.89%
NEU191018P00425000 2019-09-16 12:02AM EDT 425.00 3.52 0.00 5.00 0.00 - - 2 145.39%
NEU191018P00445000 2019-09-26 10:24AM EDT 445.00 3.80 0.00 5.00 0.00 - - 0 84.81%
NEU191018P00460000 2019-10-07 12:13AM EDT 460.00 6.72 0.15 4.70 0.00 - - - 52.41%
NEU191018P00465000 2019-08-28 12:55PM EDT 465.00 8.00 13.60 9.10 0.00 - 1 1 93.46%
NEU191018P00480000 2019-09-26 9:45AM EDT 480.00 17.10 19.60 24.50 0.00 - - 0 95.80%
NEU191018P00500000 2019-10-07 12:13AM EDT 500.00 33.90 36.00 41.00 0.00 - - 1 127.30%