NAT - Nordic American Tankers Limited
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAT200717C00000500 | 2020-07-02 9:30AM EDT | 0.50 | 3.75 | 3.45 | 3.70 | +0.15 | +4.17% | 1 | 7 | 837.50% |
| NAT200717C00001000 | 2020-06-30 1:18PM EDT | 1.00 | 3.00 | 2.92 | 3.15 | 0.00 | - | 4 | 6 | 465.63% |
| NAT200717C00001500 | 2020-06-23 10:37AM EDT | 1.50 | 2.80 | 2.27 | 2.82 | 0.00 | - | 1 | 0 | 512.50% |
| NAT200717C00002000 | 2020-07-01 9:30AM EDT | 2.00 | 2.05 | 1.87 | 2.19 | 0.00 | - | 2 | 8 | 290.63% |
| NAT200717C00002500 | 2020-06-23 2:33PM EDT | 2.50 | 1.61 | 1.42 | 1.73 | +0.11 | +7.33% | 2 | 66 | 242.19% |
| NAT200717C00003000 | 2020-07-02 10:57AM EDT | 3.00 | 0.98 | 0.97 | 1.24 | -0.20 | -16.95% | 24 | 709 | 90.63% |
| NAT200717C00003500 | 2020-07-02 12:19PM EDT | 3.50 | 0.60 | 0.55 | 0.68 | -0.15 | -20.00% | 1 | 544 | 60.94% |
| NAT200717C00004000 | 2020-07-02 12:41PM EDT | 4.00 | 0.26 | 0.26 | 0.28 | -0.09 | -25.71% | 371 | 5,294 | 65.63% |
| NAT200717C00004500 | 2020-07-02 12:27PM EDT | 4.50 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 618 | 3,685 | 67.19% |
| NAT200717C00005000 | 2020-07-02 12:36PM EDT | 5.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 296 | 8,899 | 72.66% |
| NAT200717C00005500 | 2020-07-02 12:17PM EDT | 5.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 4,468 | 92.19% |
| NAT200717C00006000 | 2020-07-02 10:34AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 13 | 8,347 | 101.56% |
| NAT200717C00007000 | 2020-07-01 1:54PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 8,300 | 112.50% |
| NAT200717C00008000 | 2020-06-22 9:35AM EDT | 8.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 9,841 | 137.50% |
| NAT200717C00009000 | 2020-07-01 2:43PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 2,403 | 195.31% |
| NAT200717C00010000 | 2020-06-26 3:10PM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 5,960 | 175.00% |
| NAT200717C00013000 | 2020-06-29 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,568 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAT200717P00001000 | 2020-06-22 6:50PM EDT | 1.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 150 | 155 | 443.75% |
| NAT200717P00001500 | 2020-06-09 6:59PM EDT | 1.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NAT200717P00002000 | 2020-06-08 9:52AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 50.00% |
| NAT200717P00002500 | 2020-07-02 11:50AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 634 | 150.00% |
| NAT200717P00003000 | 2020-07-01 12:23PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 4 | 4,389 | 96.88% |
| NAT200717P00003500 | 2020-07-02 12:39PM EDT | 3.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 39 | 2,167 | 77.34% |
| NAT200717P00004000 | 2020-07-02 12:37PM EDT | 4.00 | 0.21 | 0.18 | 0.22 | +0.05 | +31.25% | 72 | 15,738 | 71.88% |
| NAT200717P00004500 | 2020-07-02 11:45AM EDT | 4.50 | 0.54 | 0.50 | 0.60 | +0.12 | +28.57% | 2 | 3,594 | 84.38% |
| NAT200717P00005000 | 2020-07-02 12:11PM EDT | 5.00 | 0.97 | 0.92 | 1.09 | +0.02 | +2.11% | 26 | 3,217 | 103.91% |
| NAT200717P00005500 | 2020-07-01 2:55PM EDT | 5.50 | 1.38 | 1.39 | 1.62 | -0.02 | -1.43% | 1 | 889 | 132.03% |
| NAT200717P00006000 | 2020-07-01 10:13AM EDT | 6.00 | 1.91 | 1.86 | 2.08 | 0.00 | - | 6 | 939 | 137.50% |
| NAT200717P00008000 | 2020-07-01 1:51PM EDT | 8.00 | 3.90 | 3.85 | 4.10 | 0.00 | - | 1 | 381 | 207.81% |
| NAT200717P00009000 | 2020-06-09 12:26PM EDT | 9.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 7 | 118 | 212.50% |
| NAT200717P00010000 | 2020-06-18 10:05AM EDT | 10.00 | 5.40 | 5.85 | 6.15 | 0.00 | - | 2 | 1,501 | 273.44% |
| NAT200717P00013000 | 2020-06-22 6:50PM EDT | 13.00 | 8.27 | 8.70 | 8.90 | 0.00 | - | 1 | 32 | 0.00% |
© 2020 Verizon Media. All rights reserved.