VAR - Varian Medical Systems, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VAR190816C00070000 2019-03-22 10:28AM EDT 70.00 71.06 61.20 65.50 0.00 - 1 1 129.43%
VAR190816C00075000 2019-03-04 1:30PM EDT 75.00 61.14 67.00 68.10 0.00 - 6 3 187.02%
VAR190816C00080000 2019-02-07 10:48AM EDT 80.00 53.81 62.20 64.10 0.00 - 2 16 176.01%
VAR190816C00085000 2019-02-07 10:49AM EDT 85.00 48.76 57.30 58.60 0.00 - 2 8 160.60%
VAR190816C00090000 2019-02-06 3:06PM EDT 90.00 44.86 52.30 53.40 0.00 - 6 3 146.73%
VAR190816C00095000 2019-02-22 1:25PM EDT 95.00 39.76 45.90 48.90 0.00 - 10 12 131.68%
VAR190816C00100000 2019-04-22 10:17AM EDT 100.00 35.25 30.60 34.50 0.00 - 1 3 64.87%
VAR190816C00105000 2019-02-22 1:26PM EDT 105.00 30.65 37.00 39.50 0.00 - 2 3 112.59%
VAR190816C00110000 2019-02-06 3:20PM EDT 110.00 26.77 33.20 35.10 0.00 - 2 1 105.54%
VAR190816C00115000 2019-03-29 10:40AM EDT 115.00 28.90 20.70 22.40 0.00 - 5 96 59.66%
VAR190816C00120000 2019-05-15 9:53AM EDT 120.00 13.17 11.50 12.50 0.00 - 2 376 32.07%
VAR190816C00125000 2019-05-21 1:09PM EDT 125.00 8.85 8.10 8.90 0.00 - 1 31 29.30%
VAR190816C00130000 2019-05-16 3:05PM EDT 130.00 7.94 5.50 5.90 0.00 - 2 6 27.05%
VAR190816C00135000 2019-05-21 2:40PM EDT 135.00 3.80 3.30 3.90 0.00 - 24 120 26.58%
VAR190816C00140000 2019-05-21 3:59PM EDT 140.00 2.15 2.00 2.50 0.00 - 454 888 26.42%
VAR190816C00145000 2019-05-15 10:47AM EDT 145.00 1.85 1.00 1.30 0.00 - 2 22 24.81%
VAR190816C00150000 2019-05-24 11:49AM EDT 150.00 0.60 0.40 0.75 -0.80 -57.14% 10 123 24.85%
VAR190816C00155000 2019-05-15 10:47AM EDT 155.00 1.00 0.25 0.40 0.00 - 2 17 24.66%
VAR190816C00160000 2019-04-09 2:44PM EDT 160.00 1.99 0.00 0.00 0.00 - 8 26 12.50%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VAR190816P00140000 2019-05-10 3:29PM EDT 140.00 9.10 12.80 14.00 0.00 - 10 10 25.37%