XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS 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
XRAY190418C00030000 2019-02-13 1:17PM EDT 30.00 8.60 18.60 20.50 0.00 - 0 31 116.80%
XRAY190418C00033000 2019-02-13 1:17PM EDT 33.00 7.20 14.50 18.60 0.00 - 5 5 97.85%
XRAY190418C00034000 2019-02-13 1:17PM EDT 34.00 7.00 13.70 17.50 0.00 - 4 2 95.12%
XRAY190418C00035000 2019-03-01 10:38AM EDT 35.00 12.00 12.80 16.60 0.00 - 10 11 94.73%
XRAY190418C00036000 2019-03-01 4:50PM EDT 36.00 13.38 11.20 15.60 0.00 - 1 21 69.34%
XRAY190418C00037000 2019-03-01 1:39PM EDT 37.00 11.70 10.90 14.20 0.00 - 7 11 74.61%
XRAY190418C00038000 2019-02-07 12:43PM EDT 38.00 5.20 10.30 12.10 0.00 - 5 17 92.77%
XRAY190418C00039000 2019-03-01 2:14PM EDT 39.00 10.07 8.70 12.00 0.00 - 3 32 50.39%
XRAY190418C00040000 2019-03-22 11:22AM EDT 40.00 9.70 8.60 10.40 -0.30 -3.00% 1 135 55.57%
XRAY190418C00041000 2019-03-21 2:54PM EDT 41.00 9.10 8.10 9.50 0.00 - 29 1,273 62.99%
XRAY190418C00042000 2019-03-22 11:40AM EDT 42.00 7.50 7.10 7.80 -0.58 -7.18% 14 851 57.03%
XRAY190418C00043000 2019-03-11 9:32AM EDT 43.00 6.00 5.40 7.20 0.00 - 7 51 62.99%
XRAY190418C00044000 2019-03-06 3:26PM EDT 44.00 4.38 3.70 7.60 0.00 - 9 66 89.36%
XRAY190418C00045000 2019-03-18 12:23PM EDT 45.00 4.34 3.30 6.00 0.00 - 2 1,089 68.12%
XRAY190418C00046000 2019-03-19 3:43PM EDT 46.00 3.58 3.10 4.00 0.00 - 1 68 38.18%
XRAY190418C00047000 2019-03-21 3:17PM EDT 47.00 3.20 2.65 3.20 0.00 - 4 41 35.84%
XRAY190418C00048000 2019-03-21 3:38PM EDT 48.00 2.11 1.90 2.10 -0.49 -18.85% 6 45 26.42%
XRAY190418C00049000 2019-03-22 3:04PM EDT 49.00 1.60 1.35 1.50 -0.25 -13.51% 11 61 25.83%
XRAY190418C00050000 2019-03-22 3:48PM EDT 50.00 0.97 0.85 1.00 -0.33 -25.38% 8 1,787 25.00%
XRAY190418C00055000 2019-03-21 1:15PM EDT 55.00 0.10 0.00 0.15 0.00 - 7 418 29.00%
XRAY190418C00060000 2019-03-22 3:04PM EDT 60.00 0.05 0.00 0.15 -0.05 -50.00% 1 20 45.02%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XRAY190418P00025000 2019-02-13 1:17PM EDT 25.00 0.20 0.00 0.05 0.00 - 0 26 103.13%
XRAY190418P00030000 2019-02-13 1:17PM EDT 30.00 0.78 0.00 0.05 0.00 - 0 30 77.34%
XRAY190418P00031000 2019-02-13 1:17PM EDT 31.00 1.08 0.00 0.15 0.00 - 0 33 84.77%
XRAY190418P00032000 2019-02-13 1:17PM EDT 32.00 0.71 0.00 0.10 0.00 - 0 1 75.00%
XRAY190418P00033000 2019-02-13 1:17PM EDT 33.00 0.75 0.00 0.15 0.00 - 0 11 74.61%
XRAY190418P00034000 2019-02-13 1:17PM EDT 34.00 0.45 0.00 0.20 0.00 - 1 9 73.24%
XRAY190418P00035000 2019-03-04 10:51AM EDT 35.00 0.05 0.00 0.15 0.00 - 20 30 65.04%
XRAY190418P00036000 2019-03-01 4:35PM EDT 36.00 0.05 0.00 0.15 0.00 - 19 319 60.35%
XRAY190418P00037000 2019-02-28 4:57PM EDT 37.00 0.54 0.00 0.20 0.00 - 16 99 58.79%
XRAY190418P00038000 2019-03-14 2:59PM EDT 38.00 0.03 0.00 0.20 0.00 - 6 67 54.10%
XRAY190418P00039000 2019-03-14 2:06PM EDT 39.00 0.12 0.00 0.15 0.00 - 10 126 53.71%
XRAY190418P00040000 2019-03-12 9:54AM EDT 40.00 0.05 0.00 0.15 0.00 - 4 35 48.93%
XRAY190418P00041000 2019-03-20 2:21PM EDT 41.00 0.05 0.00 0.20 0.00 - 3 87 47.27%
XRAY190418P00042000 2019-03-06 4:03PM EDT 42.00 0.10 0.00 0.20 0.00 - 2 61 42.38%
XRAY190418P00043000 2019-03-22 11:46PM EDT 43.00 0.06 0.00 0.20 -0.05 -83.33% 1 24 37.50%
XRAY190418P00044000 2019-03-08 10:44AM EDT 44.00 0.35 0.00 4.60 0.00 - 1 1 87.99%
XRAY190418P00045000 2019-03-22 10:18AM EDT 45.00 0.14 0.10 0.35 -0.11 -44.00% 15 159 33.01%
XRAY190418P00046000 2019-03-15 2:59PM EDT 46.00 0.30 0.25 0.85 0.00 - 4 33 40.33%
XRAY190418P00047000 2019-03-22 12:02PM EDT 47.00 0.35 0.40 0.55 -0.03 -7.89% 1 7 26.71%
XRAY190418P00048000 2019-03-22 10:18AM EDT 48.00 0.60 0.60 0.80 0.00 - 15 25 25.20%
XRAY190418P00049000 2019-03-22 12:36PM EDT 49.00 1.05 1.05 1.15 +0.26 +32.91% 2 210 23.78%
XRAY190418P00050000 2019-03-21 3:15PM EDT 50.00 1.65 1.55 1.80 +0.30 +22.22% 20 223 25.78%