SBNY - Signature Bank

NasdaqGS - NasdaqGS 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
SBNY190621C00100000 2019-05-17 1:15PM EDT 100.00 20.20 0.00 0.00 0.00 - 2 0 0.00%
SBNY190621C00110000 2019-05-16 9:51AM EDT 110.00 7.90 0.00 0.00 0.00 - 3 0 0.00%
SBNY190621C00115000 2019-05-23 3:12PM EDT 115.00 4.20 0.00 0.00 0.00 - 10 0 0.00%
SBNY190621C00120000 2019-05-23 3:57PM EDT 120.00 2.40 0.00 0.00 0.00 - 229 0 3.13%
SBNY190621C00125000 2019-05-23 3:30PM EDT 125.00 0.78 0.00 0.00 0.00 - 215 0 6.25%
SBNY190621C00130000 2019-05-23 10:08AM EDT 130.00 0.28 0.00 0.00 0.00 - 23 0 6.25%
SBNY190621C00135000 2019-05-16 3:44PM EDT 135.00 0.25 0.00 0.00 0.00 - 1 0 12.50%
SBNY190621C00140000 2019-05-22 9:50AM EDT 140.00 0.09 0.10 0.00 0.00 - 11 0 12.50%
SBNY190621C00145000 2019-05-03 1:50PM EDT 145.00 0.55 0.05 0.00 0.00 - 80 0 12.50%
SBNY190621C00150000 2019-04-12 3:20PM EDT 150.00 0.80 0.00 0.15 0.00 - 20 81 44.53%
SBNY190621C00155000 2019-03-08 4:29PM EDT 155.00 0.65 0.35 0.50 0.00 - 0 55 59.18%
SBNY190621C00160000 2019-03-05 3:21PM EDT 160.00 0.60 0.00 0.75 0.00 - 0 96 62.79%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SBNY190621P00075000 2019-02-13 1:23PM EDT 75.00 0.95 0.00 0.15 0.00 - 0 1 69.73%
SBNY190621P00080000 2019-02-13 1:23PM EDT 80.00 1.30 0.00 0.25 0.00 - 0 490 65.23%
SBNY190621P00085000 2019-05-17 12:12PM EDT 85.00 0.20 0.00 0.00 0.00 - 2 0 25.00%
SBNY190621P00090000 2019-03-04 11:06AM EDT 90.00 0.20 0.00 0.20 0.00 - 0 15 51.17%
SBNY190621P00100000 2019-05-23 11:55AM EDT 100.00 0.55 0.00 0.00 0.00 - 14 0 12.50%
SBNY190621P00105000 2019-05-23 2:22PM EDT 105.00 0.75 0.00 0.00 0.00 - 3 0 6.25%
SBNY190621P00110000 2019-05-23 3:40PM EDT 110.00 1.59 0.00 0.00 0.00 - 173 0 6.25%
SBNY190621P00115000 2019-05-23 3:40PM EDT 115.00 2.98 0.00 0.00 0.00 - 187 0 1.56%
SBNY190621P00120000 2019-05-22 3:36PM EDT 120.00 4.25 0.00 0.00 0.00 - 7 0 0.00%
SBNY190621P00125000 2019-05-21 10:09AM EDT 125.00 7.07 0.00 0.00 0.00 - 2 0 0.00%
SBNY190621P00130000 2019-05-09 1:15PM EDT 130.00 5.20 0.00 0.00 0.00 - 2 0 0.00%
SBNY190621P00135000 2019-05-16 3:43PM EDT 135.00 20.79 0.00 0.00 0.00 - 1 0 0.00%
SBNY190621P00140000 2019-02-19 1:13AM EDT 140.00 10.20 7.60 8.10 0.00 - 0 7 0.00%