NEU - NewMarket Corporation

NYSE - Nasdaq Real Time 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
NEU190621C00320000 2019-06-10 12:04AM EDT 320.00 51.50 83.50 88.50 0.00 - 0 1 100.39%
NEU190621C00330000 2019-06-10 12:04AM EDT 330.00 54.00 73.50 78.50 0.00 - 0 1 88.87%
NEU190621C00355000 2019-06-10 12:04AM EDT 355.00 28.70 48.50 53.50 0.00 - 0 1 60.74%
NEU190621C00380000 2019-06-04 9:50AM EDT 380.00 18.80 23.50 28.50 0.00 - 1 0 67.72%
NEU190621C00385000 2019-06-07 11:16AM EDT 385.00 39.70 19.00 24.00 0.00 - - 1 63.16%
NEU190621C00405000 2019-06-10 9:32AM EDT 405.00 5.69 1.70 6.00 0.00 - 5 9 32.89%
NEU190621C00410000 2019-06-10 12:04AM EDT 410.00 36.60 0.00 5.00 0.00 - 1 1 40.38%
NEU190621C00420000 2019-06-10 12:04AM EDT 420.00 26.38 18.60 5.00 0.00 - 3 3 104.43%
NEU190621C00430000 2019-06-10 12:04AM EDT 430.00 23.20 12.50 5.00 0.00 - 1 23 105.24%
NEU190621C00435000 2019-06-07 11:16AM EDT 435.00 18.00 9.80 5.00 0.00 - 1 1 105.02%
NEU190621C00445000 2019-06-07 11:16AM EDT 445.00 8.00 0.25 5.00 0.00 - - 1 81.86%
NEU190621C00450000 2019-06-07 11:16AM EDT 450.00 4.90 0.00 5.00 0.00 - 1 3 87.06%
NEU190621C00460000 2019-06-07 11:16AM EDT 460.00 3.00 0.00 5.00 0.00 - - 1 99.39%
NEU190621C00465000 2019-06-07 11:16AM EDT 465.00 5.60 0.20 5.00 0.00 - 2 2 106.47%
NEU190621C00480000 2019-06-07 11:16AM EDT 480.00 3.89 0.00 5.00 0.00 - 1 2 122.17%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NEU190621P00285000 2019-06-10 12:05AM EDT 285.00 5.96 0.00 5.00 0.00 - 0 0 228.61%
NEU190621P00360000 2019-06-10 12:05AM EDT 360.00 10.50 0.50 5.00 0.00 - 0 1 102.88%
NEU190621P00365000 2019-06-10 12:05AM EDT 365.00 13.00 0.65 5.00 0.00 - 0 1 95.24%
NEU190621P00395000 2019-06-07 11:16AM EDT 395.00 3.75 0.00 5.00 0.00 - 1 1 56.52%
NEU190621P00400000 2019-06-07 11:16AM EDT 400.00 4.75 0.00 5.00 0.00 - 2 1 44.97%
NEU190621P00405000 2019-06-04 1:12PM EDT 405.00 4.90 1.20 5.50 0.00 - - 1 34.92%
NEU190621P00430000 2019-05-23 11:10AM EDT 430.00 22.00 21.50 26.50 0.00 - - 1 58.30%
NEU190621P00450000 2019-06-07 11:31AM EDT 450.00 31.20 41.50 46.50 0.00 - - 1 85.40%