SBNY - Signature Bank

NasdaqGS - NasdaqGS 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
SBNY191018C00110000 2019-09-05 9:31AM EDT 110.00 8.60 5.70 7.20 0.00 - - 0 0.00%
SBNY191018C00120000 2019-10-11 9:30AM EDT 120.00 2.20 1.55 2.55 +0.78 +54.93% 5 33 56.84%
SBNY191018C00125000 2019-10-09 11:48AM EDT 125.00 1.00 0.35 0.75 +0.75 +300.00% 13 60 50.73%
SBNY191018C00130000 2019-10-11 2:36PM EDT 130.00 0.15 0.05 0.60 -0.50 -76.92% 10 42 61.72%
SBNY191018C00135000 2019-08-19 10:09AM EDT 135.00 1.35 0.15 0.35 0.00 - - 17 74.02%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBNY191018P00070000 2019-09-03 3:55PM EDT 70.00 0.15 0.00 1.75 0.00 - 16 79 292.48%
SBNY191018P00075000 2019-09-06 3:55PM EDT 75.00 0.15 0.00 0.40 0.00 - 3 14 195.31%
SBNY191018P00080000 2019-08-23 3:55PM EDT 80.00 0.30 0.00 0.15 0.00 - 3 0 147.27%
SBNY191018P00085000 2019-09-16 12:02AM EDT 85.00 0.15 - 0.90 0.00 - 6 16 200.68%
SBNY191018P00090000 2019-09-26 10:30AM EDT 90.00 0.15 0.00 0.95 0.00 - 5 19 147.85%
SBNY191018P00095000 2019-09-26 10:29AM EDT 95.00 0.20 0.00 0.95 0.00 - 16 21 123.24%
SBNY191018P00100000 2019-09-23 9:58AM EDT 100.00 0.20 0.00 1.00 0.00 - 5 27 100.59%
SBNY191018P00105000 2019-10-07 1:22PM EDT 105.00 0.15 0.30 0.75 0.00 - 5 40 77.64%
SBNY191018P00110000 2019-10-11 2:43PM EDT 110.00 0.60 0.65 1.10 -0.60 -50.00% 3 4 63.57%
SBNY191018P00115000 2019-10-11 3:20PM EDT 115.00 1.70 1.15 2.35 -0.40 -19.05% 55 85 51.93%
SBNY191018P00120000 2019-10-10 12:13PM EDT 120.00 4.00 3.70 4.90 0.00 - 14 29 51.71%
SBNY191018P00125000 2019-09-20 3:55PM EDT 125.00 6.60 7.20 8.30 0.00 - 7 7 57.32%