NAT - Nordic American Tankers Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NAT200717C000005002020-07-02 9:30AM EDT0.503.753.453.70+0.15+4.17%17837.50%
NAT200717C000010002020-06-30 1:18PM EDT1.003.002.923.150.00-46465.63%
NAT200717C000015002020-06-23 10:37AM EDT1.502.802.272.820.00-10512.50%
NAT200717C000020002020-07-01 9:30AM EDT2.002.051.872.190.00-28290.63%
NAT200717C000025002020-06-23 2:33PM EDT2.501.611.421.73+0.11+7.33%266242.19%
NAT200717C000030002020-07-02 10:57AM EDT3.000.980.971.24-0.20-16.95%2470990.63%
NAT200717C000035002020-07-02 12:19PM EDT3.500.600.550.68-0.15-20.00%154460.94%
NAT200717C000040002020-07-02 12:41PM EDT4.000.260.260.28-0.09-25.71%3715,29465.63%
NAT200717C000045002020-07-02 12:27PM EDT4.500.100.080.10-0.05-33.33%6183,68567.19%
NAT200717C000050002020-07-02 12:36PM EDT5.000.040.020.04-0.01-20.00%2968,89972.66%
NAT200717C000055002020-07-02 12:17PM EDT5.500.020.020.030.00-154,46892.19%
NAT200717C000060002020-07-02 10:34AM EDT6.000.010.000.03-0.01-50.00%138,347101.56%
NAT200717C000070002020-07-01 1:54PM EDT7.000.020.000.010.00-138,300112.50%
NAT200717C000080002020-06-22 9:35AM EDT8.000.050.000.010.00-39,841137.50%
NAT200717C000090002020-07-01 2:43PM EDT9.000.030.000.050.00-502,403195.31%
NAT200717C000100002020-06-26 3:10PM EDT10.000.050.000.010.00-35,960175.00%
NAT200717C000130002020-06-29 9:30AM EDT13.000.050.000.000.00-12,56850.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NAT200717P000010002020-06-22 6:50PM EDT1.000.050.050.050.00-150155443.75%
NAT200717P000015002020-06-09 6:59PM EDT1.500.150.000.000.00-20050.00%
NAT200717P000020002020-06-08 9:52AM EDT2.000.030.000.000.00-234650.00%
NAT200717P000025002020-07-02 11:50AM EDT2.500.030.000.05+0.01+50.00%5634150.00%
NAT200717P000030002020-07-01 12:23PM EDT3.000.030.000.04-0.02-40.00%44,38996.88%
NAT200717P000035002020-07-02 12:39PM EDT3.500.050.050.060.00-392,16777.34%
NAT200717P000040002020-07-02 12:37PM EDT4.000.210.180.22+0.05+31.25%7215,73871.88%
NAT200717P000045002020-07-02 11:45AM EDT4.500.540.500.60+0.12+28.57%23,59484.38%
NAT200717P000050002020-07-02 12:11PM EDT5.000.970.921.09+0.02+2.11%263,217103.91%
NAT200717P000055002020-07-01 2:55PM EDT5.501.381.391.62-0.02-1.43%1889132.03%
NAT200717P000060002020-07-01 10:13AM EDT6.001.911.862.080.00-6939137.50%
NAT200717P000080002020-07-01 1:51PM EDT8.003.903.854.100.00-1381207.81%
NAT200717P000090002020-06-09 12:26PM EDT9.004.004.705.200.00-7118212.50%
NAT200717P000100002020-06-18 10:05AM EDT10.005.405.856.150.00-21,501273.44%
NAT200717P000130002020-06-22 6:50PM EDT13.008.278.708.900.00-1320.00%