XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XRAY190621C00044000 2019-05-03 9:43AM EDT 44.00 11.10 9.60 10.10 0.00 - 1 1 57.03%
XRAY190621C00045000 2019-05-03 9:30AM EDT 45.00 10.00 8.30 9.50 0.00 - 500 93 66.06%
XRAY190621C00046000 2019-05-03 9:45AM EDT 46.00 9.25 7.50 8.70 0.00 - 1 2 66.02%
XRAY190621C00050000 2019-05-10 3:33PM EDT 50.00 5.59 4.00 4.30 0.00 - 3 14 32.91%
XRAY190621C00052500 2019-05-24 2:24PM EDT 52.50 2.15 2.05 2.20 +0.05 +2.38% 29 18 25.88%
XRAY190621C00055000 2019-05-24 1:16PM EDT 55.00 0.85 0.80 0.90 -0.03 -3.41% 20 3,425 24.41%
XRAY190621C00057500 2019-05-23 11:57AM EDT 57.50 0.22 0.20 0.30 0.00 - 85 4,375 24.46%
XRAY190621C00060000 2019-05-16 12:36PM EDT 60.00 0.18 0.00 0.10 0.00 - 5 164 25.78%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XRAY190621P00041000 2019-04-26 2:25PM EDT 41.00 0.15 0.00 0.10 0.00 - 1 1 55.27%
XRAY190621P00046000 2019-04-24 10:24AM EDT 46.00 0.85 0.00 0.50 0.00 - - 10 52.64%
XRAY190621P00047000 2019-05-08 1:21PM EDT 47.00 0.17 0.00 0.55 0.00 - - 1 49.02%
XRAY190621P00048000 2019-05-03 2:50PM EDT 48.00 0.15 0.00 0.15 0.00 - 5 14 29.69%
XRAY190621P00049000 2019-05-09 11:28AM EDT 49.00 0.25 0.10 0.30 0.00 - 2 10 31.06%
XRAY190621P00050000 2019-05-24 11:49AM EDT 50.00 0.33 0.15 0.40 -0.02 -5.71% 10 49 29.05%
XRAY190621P00052500 2019-05-24 11:49AM EDT 52.50 0.87 0.80 0.85 -0.08 -8.42% 31 64 24.07%
XRAY190621P00055000 2019-05-24 3:55PM EDT 55.00 2.00 2.00 2.05 -0.12 -5.66% 517 1,543 22.61%
XRAY190621P00060000 2019-05-03 1:15PM EDT 60.00 5.00 5.60 7.00 0.00 - 5 5 46.24%