VAR - Varian Medical Systems, Inc.

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
VAR191018C00075000 2019-08-28 10:47AM EDT 75.00 31.62 43.00 44.10 0.00 - - 0 452.59%
VAR191018C00090000 2019-10-10 11:56AM EDT 90.00 19.22 18.70 23.50 0.00 - - 1 99.90%
VAR191018C00100000 2019-09-10 1:48PM EDT 100.00 11.82 8.70 13.50 0.00 - 2 2 57.03%
VAR191018C00105000 2019-09-18 12:30PM EDT 105.00 12.00 4.10 9.00 0.00 - 2 2 101.86%
VAR191018C00110000 2019-10-11 11:24AM EDT 110.00 2.10 1.75 2.25 +0.25 +13.51% 25 69 32.06%
VAR191018C00115000 2019-10-10 11:22AM EDT 115.00 0.15 0.15 0.35 0.00 - 29 304 28.91%
VAR191018C00120000 2019-10-03 3:53PM EDT 120.00 0.10 0.00 0.75 0.00 - 1 282 61.67%
VAR191018C00125000 2019-10-04 3:13PM EDT 125.00 0.05 0.00 1.25 0.00 - 1 1,169 76.95%
VAR191018C00130000 2019-09-25 1:03PM EDT 130.00 0.15 0.05 0.10 0.00 - 5 115 61.52%
VAR191018C00135000 2019-09-20 1:28PM EDT 135.00 0.05 0.00 1.50 0.00 - - 2 114.84%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VAR191018P00105000 2019-10-08 3:11PM EDT 105.00 0.90 0.00 0.60 0.00 - 180 135 45.41%
VAR191018P00110000 2019-10-02 11:48AM EDT 110.00 0.90 0.90 1.50 -0.31 -25.62% 29 122 33.33%
VAR191018P00115000 2019-10-02 9:36AM EDT 115.00 2.15 3.60 5.20 0.00 - 2 94 44.87%
VAR191018P00120000 2019-09-17 10:26AM EDT 120.00 4.93 6.60 11.40 0.00 - 4 47 96.09%