NI - NiSource Inc.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NI200717C00020000 | 2020-06-24 12:56PM EDT | 20.00 | 2.26 | 2.40 | 4.80 | 0.00 | - | - | 0 | 103.71% |
| NI200717C00022000 | 2020-06-24 12:56PM EDT | 22.00 | 0.95 | 1.20 | 1.65 | 0.00 | - | 8 | 0 | 62.21% |
| NI200717C00023000 | 2020-07-07 11:54AM EDT | 23.00 | 0.55 | 0.50 | 0.65 | -0.15 | -21.43% | 17 | 1,532 | 35.94% |
| NI200717C00024000 | 2020-07-06 9:53AM EDT | 24.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 14 | 0 | 31.84% |
| NI200717C00025000 | 2020-07-01 2:51PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NI200717C00026000 | 2020-06-19 11:19AM EDT | 26.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 466 | 43.75% |
| NI200717C00027000 | 2020-06-22 6:47PM EDT | 27.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 38 | 30 | 63.28% |
| NI200717C00028000 | 2020-06-22 6:47PM EDT | 28.00 | 0.18 | 0.05 | 0.00 | 0.00 | - | 2 | 21 | 56.25% |
| NI200717C00029000 | 2020-06-22 6:47PM EDT | 29.00 | 0.35 | 0.00 | 2.75 | 0.00 | - | 13 | 30 | 199.22% |
| NI200717C00030000 | 2020-06-22 6:47PM EDT | 30.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 28 | 221.88% |
| NI200717C00031000 | 2020-06-22 6:47PM EDT | 31.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 3 | 33 | 234.96% |
| NI200717C00032000 | 2020-06-22 6:47PM EDT | 32.00 | 0.02 | 0.00 | 2.70 | 0.00 | - | 8 | 0 | 236.33% |
| NI200717C00033000 | 2020-06-29 9:30AM EDT | 33.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 0 | 148.63% |
| NI200717C00034000 | 2020-06-22 6:47PM EDT | 34.00 | 0.20 | 0.05 | 2.50 | 0.00 | - | - | 130 | 253.03% |
| NI200717C00035000 | 2020-06-22 6:47PM EDT | 35.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 3 | 18 | 280.57% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NI200717P00019000 | 2020-06-22 6:47PM EDT | 19.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 12 | 79.69% |
| NI200717P00020000 | 2020-06-30 2:52PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,518 | 25.00% |
| NI200717P00021000 | 2020-07-01 9:39AM EDT | 21.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 52.73% |
| NI200717P00022000 | 2020-07-06 1:18PM EDT | 22.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 8 | 245 | 43.16% |
| NI200717P00023000 | 2020-07-07 11:32AM EDT | 23.00 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 8 | 122 | 35.65% |
| NI200717P00024000 | 2020-06-24 1:30PM EDT | 24.00 | 2.00 | 0.70 | 1.10 | 0.00 | - | 1 | 12 | 35.16% |
| NI200717P00025000 | 2020-06-19 3:55PM EDT | 25.00 | 2.20 | 1.75 | 2.15 | 0.00 | - | 10 | 12 | 56.84% |
| NI200717P00026000 | 2020-07-06 12:12PM EDT | 26.00 | 3.00 | 1.20 | 4.80 | 0.00 | - | 5 | 0 | 57.23% |
| NI200717P00027000 | 2020-06-22 6:47PM EDT | 27.00 | 2.51 | 3.40 | 4.60 | 0.00 | - | 5 | 53 | 69.53% |
| NI200717P00028000 | 2020-06-22 6:47PM EDT | 28.00 | 4.90 | 3.40 | 7.40 | 0.00 | - | 1 | 1 | 122.46% |
| NI200717P00029000 | 2020-06-22 6:47PM EDT | 29.00 | 1.30 | 5.00 | 8.80 | 0.00 | - | - | 1 | 175.39% |
| NI200717P00030000 | 2020-06-22 6:47PM EDT | 30.00 | 5.23 | 5.60 | 9.40 | 0.00 | - | 1 | 6 | 156.45% |
© 2020 Verizon Media. All rights reserved.