MON - Monsanto Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MON180720C000700002018-01-13 12:51AM EDT70.0048.9748.5551.20+48.97+100.00%220.00%
MON180720C000750002018-04-04 1:39PM EDT75.0041.4441.1542.35+41.44+100.00%330.00%
MON180720C000900002018-03-15 4:53PM EDT90.0033.6025.5029.50+33.60+100.00%770.00%
MON180720C000950002018-03-15 4:53PM EDT95.0028.5020.5024.80+28.50+100.00%440.00%
MON180720C001000002018-06-01 2:59PM EDT100.0026.8927.3028.85+26.89+100.00%261167.97%
MON180720C001050002018-06-04 11:58AM EDT105.0022.950.000.00+22.95+100.00%260.00%
MON180720C001100002018-06-05 11:25AM EDT110.0017.900.000.00+17.90+100.00%10620.00%
MON180720C001150002018-06-04 11:58AM EDT115.0013.150.000.00+13.15+100.00%2290.00%
MON180720C001200002018-06-05 2:46PM EDT120.007.950.000.00+7.95+100.00%89761,0890.00%
MON180720C001250002018-06-06 3:47PM EDT125.003.000.000.00+3.00+100.00%19652,2920.00%
MON180720C001300002018-06-06 12:52PM EDT130.000.010.000.00+0.01+100.00%4158,0446.25%
MON180720C001350002018-05-18 3:59PM EDT135.000.020.050.02+0.02+100.00%18933.99%
MON180720C001400002018-03-16 12:30PM EDT140.000.050.000.49+0.05+100.00%1381.84%
MON180720C001600002017-12-30 12:53AM EDT160.000.010.000.02+0.01+100.00%2020109.38%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MON180720P000700002018-05-11 3:10PM EDT70.000.070.000.10+0.07+100.00%511,003329.69%
MON180720P000750002018-01-06 12:44AM EDT75.000.440.000.40+0.44+100.00%105355.47%
MON180720P000800002018-02-22 12:29PM EDT80.000.160.002.07+0.16+100.00%10434.57%
MON180720P000850002018-02-28 1:17PM EDT85.000.280.002.20+0.28+100.00%3030393.95%
MON180720P000900002018-04-24 10:33AM EDT90.000.080.012.08+0.08+100.00%11344.73%
MON180720P000950002018-06-05 10:59AM EDT95.000.020.000.00+0.02+100.00%30107,47150.00%
MON180720P001000002018-05-23 9:39AM EDT100.000.090.020.30+0.09+100.00%2558175.00%
MON180720P001050002018-06-04 9:36AM EDT105.000.050.000.00+0.05+100.00%9555,91550.00%
MON180720P001100002018-06-04 11:59AM EDT110.000.010.000.00+0.01+100.00%2114,10050.00%
MON180720P001150002018-06-06 9:49AM EDT115.000.030.000.00+0.03+100.00%108,36925.00%
MON180720P001200002018-06-05 2:33PM EDT120.000.050.000.00+0.05+100.00%2524,28525.00%
MON180720P001250002018-06-06 9:30AM EDT125.000.050.000.00+0.05+100.00%75,8676.25%
MON180720P001300002018-06-05 2:21PM EDT130.002.100.000.00+2.10+100.00%9341,7780.00%
MON180720P001350002018-04-13 11:56PM EDT135.0010.659.0510.20+10.65+100.00%55138.67%