VAR - Varian Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VAR190719C00090000 2019-07-05 3:41PM EDT 90.00 49.91 43.10 47.60 0.00 - 2 1 663.48%
VAR190719C00100000 2019-05-22 12:51PM EDT 100.00 28.28 35.00 39.40 0.00 - - 1 498.83%
VAR190719C00105000 2019-07-09 3:35PM EDT 105.00 32.77 28.10 32.80 0.00 - - 1 229.69%
VAR190719C00110000 2019-05-22 12:51PM EDT 110.00 19.03 26.40 29.10 0.00 - - 1 414.65%
VAR190719C00125000 2019-06-19 9:31AM EDT 125.00 10.32 8.00 12.80 0.00 - 4 0 75.00%
VAR190719C00130000 2019-06-27 2:07PM EDT 130.00 3.70 4.20 6.60 0.00 - 1 78 116.89%
VAR190719C00135000 2019-07-18 2:19PM EDT 135.00 0.95 0.70 1.05 +0.09 +10.47% 6 103 30.37%
VAR190719C00140000 2019-07-15 9:34AM EDT 140.00 0.01 0.00 0.25 0.00 - 1 158 55.96%
VAR190719C00145000 2019-07-01 2:31PM EDT 145.00 0.40 0.00 0.30 0.00 - 2 11 83.40%
VAR190719C00155000 2019-06-17 12:01AM EDT 155.00 0.31 - 0.75 0.00 - - 1 203.91%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VAR190719P00110000 2019-06-19 2:01PM EDT 110.00 0.15 0.00 0.75 0.00 - 6 11 248.83%
VAR190719P00125000 2019-06-21 3:04PM EDT 125.00 0.05 0.05 0.25 0.00 - 30 36 94.92%
VAR190719P00130000 2019-07-11 1:44PM EDT 130.00 0.90 0.05 0.30 0.00 - 9 27 58.30%
VAR190719P00135000 2019-07-18 11:54AM EDT 135.00 0.75 0.40 0.75 +0.10 +15.38% 108 115 32.52%
VAR190719P00140000 2019-07-10 1:30PM EDT 140.00 2.85 4.40 5.60 0.00 - - 500 62.89%