VAR - Varian Medical Systems, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VAR190418C00095000 2019-02-22 1:25PM EDT 95.00 38.19 39.10 43.80 0.00 - 10 5 106.08%
VAR190418C00100000 2019-02-22 1:24PM EDT 100.00 33.25 34.50 38.80 0.00 - 2 1 94.60%
VAR190418C00105000 2019-03-13 3:22PM EDT 105.00 30.40 30.20 34.60 0.00 - 6 7 61.13%
VAR190418C00125000 2019-03-18 12:29PM EDT 125.00 10.18 12.10 13.20 0.00 - 2 2 35.61%
VAR190418C00135000 2019-03-19 10:27AM EDT 135.00 3.75 4.20 4.40 +0.25 +7.14% 1 538 21.86%
VAR190418C00140000 2019-03-18 11:49AM EDT 140.00 1.20 1.65 1.85 0.00 - 8 219 20.00%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VAR190418P00115000 2019-02-27 11:03AM EDT 115.00 0.35 0.00 0.75 0.00 - 21 22 45.56%
VAR190418P00125000 2019-03-12 2:59PM EDT 125.00 0.75 0.35 0.45 0.00 - 1 6 24.29%
VAR190418P00130000 2019-03-15 2:34PM EDT 130.00 1.14 0.80 1.00 0.00 - 100 755 21.58%
VAR190418P00135000 2019-03-14 10:13AM EDT 135.00 3.00 2.00 2.20 0.00 - 10 450 18.96%