SBNY - Signature Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBNY190920C00085000 2019-07-01 10:34AM EDT 85.00 37.49 0.00 0.00 0.00 - 1 0 0.00%
SBNY190920C00090000 2019-06-10 12:08AM EDT 90.00 46.11 33.20 37.00 0.00 - 2 0 141.16%
SBNY190920C00105000 2019-06-07 10:58AM EDT 105.00 28.60 19.40 20.00 0.00 - 2 2 88.55%
SBNY190920C00110000 2019-07-18 9:42AM EDT 110.00 14.00 9.30 11.20 0.00 - 5 0 43.09%
SBNY190920C00115000 2019-07-31 2:50PM EDT 115.00 8.60 6.10 6.50 0.00 - 5 24 31.71%
SBNY190920C00120000 2019-08-16 3:56PM EDT 120.00 3.93 3.10 3.50 0.00 - 2 249 29.20%
SBNY190920C00125000 2019-08-19 1:30PM EDT 125.00 2.25 1.15 1.55 0.00 - 193 531 27.36%
SBNY190920C00130000 2019-08-19 10:55AM EDT 130.00 0.95 0.50 0.60 0.00 - 12 201 26.76%
SBNY190920C00135000 2019-07-29 10:35AM EDT 135.00 0.40 0.10 0.20 0.00 - 1 37 26.47%
SBNY190920C00140000 2019-07-18 10:42AM EDT 140.00 0.50 0.00 0.15 0.00 - 16 50 30.62%
SBNY190920C00145000 2019-08-15 10:32AM EDT 145.00 0.32 0.35 0.45 0.00 - 100 205 44.29%
SBNY190920C00150000 2019-06-07 10:58AM EDT 150.00 1.85 0.05 0.65 0.00 - - 7 54.13%
SBNY190920C00155000 2019-06-07 10:58AM EDT 155.00 0.80 0.00 0.95 0.00 - 10 6 55.86%
SBNY190920C00160000 2019-06-07 10:58AM EDT 160.00 0.58 0.20 0.45 0.00 - - 15 56.74%
SBNY190920C00165000 2019-06-07 10:58AM EDT 165.00 0.33 0.00 0.65 0.00 - - 15 61.33%
SBNY190920C00170000 2019-06-07 10:58AM EDT 170.00 0.50 0.00 0.65 0.00 - - 1 65.72%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBNY190920P00085000 2019-06-07 10:58AM EDT 85.00 1.05 0.05 0.75 0.00 - - 10 69.04%
SBNY190920P00090000 2019-07-31 12:34PM EDT 90.00 0.10 0.00 0.25 0.00 - 1 1 53.91%
SBNY190920P00100000 2019-08-05 12:36PM EDT 100.00 0.45 0.20 0.60 0.00 - 5 182 44.48%
SBNY190920P00105000 2019-08-16 3:00PM EDT 105.00 0.64 0.50 0.75 0.00 - 5 209 37.01%
SBNY190920P00110000 2019-08-16 12:07PM EDT 110.00 1.15 0.95 1.25 0.00 - 10 142 32.35%
SBNY190920P00115000 2019-08-12 11:42AM EDT 115.00 2.20 1.75 2.35 0.00 - 5 397 29.29%
SBNY190920P00120000 2019-08-16 3:55PM EDT 120.00 4.10 4.00 4.40 0.00 - 156 252 27.32%
SBNY190920P00125000 2019-08-19 10:26AM EDT 125.00 5.80 7.10 7.60 0.00 - 1 303 26.40%
SBNY190920P00130000 2019-08-05 1:40PM EDT 130.00 11.10 11.30 11.80 0.00 - 100 44 27.30%
SBNY190920P00135000 2019-08-16 12:14PM EDT 135.00 15.83 15.20 17.30 0.00 - 5 0 41.41%
SBNY190920P00155000 2019-06-07 10:58AM EDT 155.00 24.60 30.80 32.50 0.00 - 2 2 0.00%