NGVT - Ingevity Corporation

NYSE - NYSE Delayed 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
NGVT191018C00065000 2019-08-26 3:50PM EDT 65.00 11.30 18.20 22.60 0.00 - - 0 170.51%
NGVT191018C00075000 2019-09-11 1:49PM EDT 75.00 15.02 8.80 12.80 0.00 - 1 11 113.87%
NGVT191018C00080000 2019-09-13 11:08AM EDT 80.00 1.60 4.10 7.00 -10.90 -87.20% 10 2 64.11%
NGVT191018C00082500 2019-10-10 1:22PM EDT 82.50 0.50 2.10 5.10 0.00 - - 6 58.59%
NGVT191018C00085000 2019-09-10 11:27AM EDT 85.00 4.10 0.45 4.70 0.00 - 4 4 67.82%
NGVT191018C00087500 2019-10-02 9:45AM EDT 87.50 0.50 0.00 2.50 -0.13 -20.63% 4 10 58.94%
NGVT191018C00090000 2019-09-25 12:25PM EDT 90.00 0.90 0.00 1.10 0.00 - 16 16 55.57%
NGVT191018C00092500 2019-10-02 9:45AM EDT 92.50 0.23 0.00 1.65 0.00 - 5 5 81.49%
NGVT191018C00095000 2019-09-23 12:11AM EDT 95.00 0.95 0.00 0.75 0.00 - - 10 75.78%
NGVT191018C00105000 2019-09-13 3:15PM EDT 105.00 0.50 0.00 0.75 0.00 - 1 1 120.51%
NGVT191018C00110000 2019-07-22 9:30AM EDT 110.00 3.30 0.25 2.45 0.00 - 1 3 193.46%
NGVT191018C00120000 2019-07-02 9:56AM EDT 120.00 3.50 0.00 0.00 0.00 - 1 0 50.00%
NGVT191018C00170000 2019-06-07 11:09AM EDT 170.00 0.38 0.00 0.75 0.00 - - 1 300.39%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NGVT191018P00055000 2019-08-08 9:30AM EDT 55.00 0.45 0.00 2.60 0.00 - - 0 303.71%
NGVT191018P00065000 2019-06-07 10:54AM EDT 65.00 0.95 0.00 2.90 0.00 - 10 10 217.97%
NGVT191018P00070000 2019-08-27 12:56PM EDT 70.00 3.00 0.00 2.25 0.00 - - 0 158.89%
NGVT191018P00072500 2019-09-24 11:36AM EDT 72.50 1.21 0.00 1.15 0.00 - - 10 111.52%
NGVT191018P00077500 2019-10-10 1:11PM EDT 77.50 1.50 0.00 1.75 0.00 - - 103 87.65%
NGVT191018P00085000 2019-09-30 11:47AM EDT 85.00 2.77 1.15 3.10 0.00 - - 1 50.68%
NGVT191018P00087500 2019-09-24 11:26AM EDT 87.50 4.00 2.20 4.70 -1.90 -32.20% 10 10 78.32%
NGVT191018P00090000 2019-08-12 12:00AM EDT 90.00 4.90 2.95 5.30 0.00 - - 0 31.45%
NGVT191018P00092500 2019-08-02 3:26PM EDT 92.50 4.35 12.30 16.30 0.00 - 1 0 241.65%
NGVT191018P00095000 2019-10-02 3:54PM EDT 95.00 13.50 8.70 11.40 0.00 - - 0 109.28%
NGVT191018P00110000 2019-07-01 11:07AM EDT 110.00 8.27 0.00 0.00 0.00 - - 0 0.00%