NEU - NewMarket Corporation

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
NEU190621C00320000 2019-02-13 1:17PM EDT 320.00 51.50 110.00 115.00 0.00 - 0 1 121.30%
NEU190621C00330000 2019-02-13 1:17PM EDT 330.00 54.00 100.00 105.00 0.00 - 0 1 112.40%
NEU190621C00355000 2019-02-13 1:17PM EDT 355.00 28.70 75.50 80.50 0.00 - 0 1 91.94%
NEU190621C00380000 2019-02-13 1:17PM EDT 380.00 26.70 51.50 56.50 0.00 - 0 1 72.52%
NEU190621C00385000 2019-04-25 10:09AM EDT 385.00 39.70 28.50 33.50 0.00 - - 1 30.87%
NEU190621C00405000 2019-02-15 1:47PM EDT 405.00 35.20 29.70 34.00 0.00 - 0 9 55.40%
NEU190621C00410000 2019-02-12 4:56PM EDT 410.00 36.60 26.10 30.30 0.00 - 0 1 53.10%
NEU190621C00420000 2019-02-19 10:30AM EDT 420.00 26.38 18.60 22.50 0.00 - 0 3 50.92%
NEU190621C00430000 2019-02-12 4:35PM EDT 430.00 23.20 12.70 17.00 0.00 - 0 23 47.88%
NEU190621C00435000 2019-03-13 2:25PM EDT 435.00 18.00 9.30 14.00 0.00 - 0 1 45.29%
NEU190621C00450000 2019-04-18 11:56AM EDT 450.00 4.90 0.00 5.00 0.00 - 1 3 33.65%
NEU190621C00465000 2019-03-18 12:01AM EDT 465.00 5.60 0.20 4.60 0.00 - 0 2 39.81%
NEU190621C00480000 2019-03-13 3:54PM EDT 480.00 3.89 0.00 4.50 0.00 - 0 2 46.11%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NEU190621P00285000 2019-02-13 1:18PM EDT 285.00 5.96 0.00 5.00 0.00 - 0 0 82.80%
NEU190621P00360000 2019-02-13 1:18PM EDT 360.00 10.50 0.00 5.00 0.00 - 0 1 48.21%
NEU190621P00365000 2019-02-13 1:18PM EDT 365.00 13.00 0.25 4.50 0.00 - 0 1 43.32%
NEU190621P00395000 2019-04-29 12:25PM EDT 395.00 3.75 1.00 5.50 0.00 - 1 1 26.36%
NEU190621P00400000 2019-04-29 12:25PM EDT 400.00 4.75 2.00 6.50 0.00 - 2 1 25.01%
NEU190621P00450000 2019-04-25 10:09AM EDT 450.00 31.20 35.00 39.40 0.00 - - 1 28.69%