VIAC - ViacomCBS Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200710C000180002020-06-26 10:57AM EDT18.005.400.000.000.00-200.00%
VIAC200710C000190002020-07-07 9:58AM EDT19.004.090.000.000.00-110.00%
VIAC200710C000200002020-07-07 9:44AM EDT20.003.200.000.000.00-5430.00%
VIAC200710C000210002020-07-02 12:44PM EDT21.002.700.000.000.00-100.00%
VIAC200710C000220002020-07-07 10:53AM EDT22.001.220.000.000.00-82960.00%
VIAC200710C000230002020-07-07 3:59PM EDT23.000.510.000.000.00-8619371.56%
VIAC200710C000240002020-07-07 3:35PM EDT24.000.230.000.000.00-5641,62212.50%
VIAC200710C000250002020-07-07 3:34PM EDT25.000.100.000.000.00-3732,02325.00%
VIAC200710C000260002020-07-07 3:17PM EDT26.000.070.000.000.00-3721,51750.00%
VIAC200710C000270002020-07-07 3:01PM EDT27.000.040.000.000.00-28050.00%
VIAC200710C000280002020-07-07 11:02AM EDT28.000.010.000.000.00-11,34050.00%
VIAC200710C000290002020-07-06 10:52AM EDT29.000.010.000.000.00-244650.00%
VIAC200710C000300002020-07-07 11:27AM EDT30.000.010.000.000.00-220250.00%
VIAC200710C000310002020-06-22 9:38AM EDT31.000.120.000.000.00-1050.00%
VIAC200710C000320002020-07-02 12:52PM EDT32.000.040.000.000.00-129850.00%
VIAC200710C000330002020-06-18 10:20AM EDT33.000.180.000.000.00-1050.00%
VIAC200710C000340002020-06-18 2:01PM EDT34.000.120.000.000.00-576650.00%
VIAC200710C000360002020-07-02 11:47AM EDT36.000.040.000.000.00-20050.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200710P000150002020-06-15 3:49PM EDT15.000.190.000.000.00--150.00%
VIAC200710P000160002020-06-15 3:49PM EDT16.000.310.000.000.00--4450.00%
VIAC200710P000170002020-06-15 4:04PM EDT17.000.110.000.000.00-24250.00%
VIAC200710P000180002020-06-26 2:35PM EDT18.000.150.000.000.00-19050.00%
VIAC200710P000190002020-07-06 11:16AM EDT19.000.010.000.000.00-18050.00%
VIAC200710P000200002020-07-07 2:18PM EDT20.000.030.000.000.00-77050.00%
VIAC200710P000210002020-07-07 3:24PM EDT21.000.070.000.000.00-601,09825.00%
VIAC200710P000220002020-07-07 3:17PM EDT22.000.180.000.000.00-1,0791,80512.50%
VIAC200710P000230002020-07-07 3:57PM EDT23.000.540.000.000.00-74400.00%
VIAC200710P000240002020-07-07 12:35PM EDT24.001.340.000.000.00-71500.00%
VIAC200710P000250002020-07-07 10:49AM EDT25.002.170.000.000.00-1001510.00%
VIAC200710P000260002020-06-25 2:23PM EDT26.003.520.000.000.00-300.00%
VIAC200710P000270002020-06-15 4:04PM EDT27.002.320.000.000.00--150.00%
VIAC200710P000280002020-06-15 4:04PM EDT28.002.310.000.000.00--00.00%
VIAC200710P000300002020-06-15 4:04PM EDT30.005.750.000.000.00-200.00%
VIAC200710P000320002020-06-15 4:04PM EDT32.004.900.000.000.00--00.00%
VIAC200710P000330002020-06-25 2:23PM EDT33.0010.280.000.000.00-300.00%