International Seaways, Inc. (INSW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSW240920C00030000 | 2024-06-11 3:46PM EDT | 30.00 | 30.90 | 28.00 | 32.90 | 0.00 | - | 10 | 12 | 91.99% |
| INSW240920C00040000 | 2024-06-11 3:45PM EDT | 40.00 | 20.80 | 18.00 | 22.60 | 0.00 | - | 4 | 2 | 54.39% |
| INSW240920C00045000 | 2024-06-11 3:45PM EDT | 45.00 | 15.80 | 13.20 | 17.90 | 0.00 | - | 2 | 0 | 82.23% |
| INSW240920C00050000 | 2024-06-20 11:02AM EDT | 50.00 | 9.75 | 8.70 | 13.50 | 0.00 | - | 12 | 2 | 69.70% |
| INSW240920C00055000 | 2024-06-20 11:03AM EDT | 55.00 | 6.00 | 4.70 | 9.50 | 0.00 | - | 5 | 34 | 59.67% |
| INSW240920C00060000 | 2024-06-21 2:00PM EDT | 60.00 | 3.70 | 2.70 | 4.60 | +0.05 | +1.37% | 6 | 71 | 39.16% |
| INSW240920C00065000 | 2024-06-18 11:07AM EDT | 65.00 | 2.70 | 0.20 | 4.90 | 0.00 | - | 3 | 324 | 58.09% |
| INSW240920C00070000 | 2024-06-20 11:24AM EDT | 70.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 3 | 15 | 55.76% |
| INSW240920C00075000 | 2024-04-10 9:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| INSW240920C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.72% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSW240920P00030000 | 2024-04-09 10:36AM EDT | 30.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 140.28% |
| INSW240920P00035000 | 2024-04-09 10:36AM EDT | 35.00 | 1.78 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 60.55% |
| INSW240920P00040000 | 2024-05-28 9:30AM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 17 | 93.95% |
| INSW240920P00045000 | 2024-05-16 9:36AM EDT | 45.00 | 0.50 | 0.20 | 5.00 | 0.00 | - | 4 | 22 | 77.22% |
| INSW240920P00050000 | 2024-06-14 1:03PM EDT | 50.00 | 1.50 | 0.00 | 1.60 | 0.00 | - | 1 | 167 | 47.02% |
| INSW240920P00055000 | 2024-06-21 3:52PM EDT | 55.00 | 1.70 | 1.30 | 4.00 | -0.80 | -32.00% | 4 | 179 | 54.20% |
| INSW240920P00060000 | 2024-06-07 12:07PM EDT | 60.00 | 3.67 | 2.30 | 6.00 | 0.00 | - | 1 | 13 | 50.27% |
| INSW240920P00065000 | 2024-05-22 9:51AM EDT | 65.00 | 5.50 | 4.50 | 9.30 | 0.00 | - | 40 | 40 | 52.22% |
| INSW240920P00070000 | 2024-05-20 9:38AM EDT | 70.00 | 9.40 | 11.90 | 16.50 | 0.00 | - | - | 2 | 64.01% |
| INSW240920P00075000 | 2024-05-31 12:35PM EDT | 75.00 | 12.40 | 13.00 | 17.90 | 0.00 | - | 1 | 0 | 62.27% |
| INSW240920P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 18.20 | 21.50 | 26.00 | 0.00 | - | - | 1 | 79.59% |
© 2024 Yahoo. All rights reserved.