WDFC - WD-40 Company

NasdaqGS - NasdaqGS 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
WDFC190816C00130000 2019-06-07 10:59AM EDT 130.00 39.40 29.10 34.00 0.00 - 1 1 0.00%
WDFC190816C00140000 2019-06-17 12:13AM EDT 140.00 24.50 0.00 0.00 0.00 - - - 0.00%
WDFC190816C00150000 2019-07-15 10:45AM EDT 150.00 26.87 27.00 31.70 0.00 - 2 0 66.15%
WDFC190816C00155000 2019-07-10 10:01AM EDT 155.00 21.20 22.40 26.20 0.00 - 2 0 52.78%
WDFC190816C00160000 2019-07-10 3:56PM EDT 160.00 15.91 17.30 20.80 0.00 - 7 0 40.82%
WDFC190816C00165000 2019-07-16 10:31AM EDT 165.00 11.66 12.30 15.70 0.00 - 3 0 32.11%
WDFC190816C00170000 2019-07-17 12:29PM EDT 170.00 8.45 9.30 11.00 0.00 - 3 0 26.51%
WDFC190816C00175000 2019-07-23 9:59AM EDT 175.00 5.97 5.50 6.70 +0.77 +14.81% 15 0 21.94%
WDFC190816C00180000 2019-07-23 11:21AM EDT 180.00 2.47 2.60 3.10 -0.08 -3.14% 5 0 17.82%
WDFC190816C00185000 2019-07-23 1:00PM EDT 185.00 1.00 0.80 1.05 +0.20 +25.00% 39 0 15.98%
WDFC190816C00190000 2019-07-17 3:48PM EDT 190.00 0.23 0.15 0.35 0.00 - 5 0 16.50%
WDFC190816C00195000 2019-05-31 2:19PM EDT 195.00 0.18 0.00 5.00 0.00 - 3 2 56.69%
WDFC190816C00200000 2019-07-11 3:02PM EDT 200.00 0.10 0.00 0.25 0.00 - 1 0 24.90%
WDFC190816C00210000 2019-07-16 3:26PM EDT 210.00 0.10 0.00 0.25 0.00 - 1 0 33.55%
WDFC190816C00220000 2019-06-07 10:59AM EDT 220.00 0.40 0.00 0.75 0.00 - 1 0 51.25%
WDFC190816C00230000 2019-06-17 12:13AM EDT 230.00 0.85 0.00 0.75 0.00 - 1 1 52.05%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WDFC190816P00115000 2019-07-10 9:49AM EDT 115.00 0.05 0.00 0.05 0.00 - 20 0 62.89%
WDFC190816P00120000 2019-07-09 12:43PM EDT 120.00 0.25 0.00 0.25 0.00 - 14 0 69.53%
WDFC190816P00130000 2019-07-05 12:08PM EDT 130.00 0.86 0.00 0.25 0.00 - 1 0 57.13%
WDFC190816P00135000 2019-07-23 11:56AM EDT 135.00 0.11 0.00 0.25 -0.03 -21.43% 2 0 51.17%
WDFC190816P00140000 2019-07-09 3:30PM EDT 140.00 0.82 0.00 0.25 0.00 - 3 0 50.73%
WDFC190816P00145000 2019-07-18 10:27AM EDT 145.00 0.12 0.00 0.25 0.00 - 2 0 44.63%
WDFC190816P00150000 2019-07-22 12:00PM EDT 150.00 0.15 0.05 0.25 0.00 - 1 0 38.57%
WDFC190816P00155000 2019-07-23 1:23PM EDT 155.00 0.24 0.05 0.25 -1.21 -83.45% 4 0 32.67%
WDFC190816P00160000 2019-07-19 3:08PM EDT 160.00 0.25 0.05 0.30 0.00 - 2 0 27.81%
WDFC190816P00165000 2019-07-22 10:49AM EDT 165.00 0.45 0.20 0.45 0.00 - 8 0 24.00%
WDFC190816P00170000 2019-07-23 9:59AM EDT 170.00 0.63 0.50 0.75 -0.31 -32.98% 4 0 20.41%
WDFC190816P00175000 2019-07-17 3:48PM EDT 175.00 2.80 1.10 1.65 0.00 - 4 0 18.60%
WDFC190816P00180000 2019-07-22 9:54AM EDT 180.00 3.70 3.00 3.50 0.00 - 1 0 17.29%
WDFC190816P00185000 2019-07-10 3:58PM EDT 185.00 10.98 5.70 6.90 0.00 - 2 0 18.30%