REG - Regency Centers Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REG200717C000350002020-06-22 6:42PM EDT35.006.507.209.600.00-11141.80%
REG200717C000400002020-06-22 6:42PM EDT40.006.793.003.600.00-1063.67%
REG200717C000450002020-06-26 1:56PM EDT45.002.150.300.650.00-235355.27%
REG200717C000500002020-07-02 3:02PM EDT50.000.400.000.00-0.20-33.33%16225.00%
REG200717C000550002020-07-02 2:42PM EDT55.000.100.000.00-0.40-80.00%318550.00%
REG200717C000600002020-07-06 9:47AM EDT60.000.150.000.00-0.05-25.00%523750.00%
REG200717C000650002020-06-25 3:37PM EDT65.000.050.000.000.00-106250.00%
REG200717C000700002020-06-22 6:42PM EDT70.000.100.000.000.00-53450.00%
REG200717C000750002020-06-22 6:42PM EDT75.000.050.150.000.00-107199.61%
REG200717C000900002020-06-22 6:42PM EDT90.000.700.000.000.00-4450.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REG200717P000175002020-06-22 6:42PM EDT17.500.080.000.000.00--450.00%
REG200717P000200002020-06-22 6:42PM EDT20.000.250.000.450.00-45347.27%
REG200717P000250002020-06-22 6:42PM EDT25.000.350.000.000.00-111750.00%
REG200717P000300002020-06-22 6:42PM EDT30.002.000.000.000.00-11550.00%
REG200717P000350002020-06-26 10:14AM EDT35.000.340.000.000.00-130550.00%
REG200717P000400002020-07-08 9:31AM EDT40.000.300.250.45-0.45-60.00%815563.09%
REG200717P000450002020-07-08 12:59PM EDT45.002.152.252.70-0.20-8.51%219651.95%
REG200717P000500002020-07-02 12:08PM EDT50.004.606.708.30-3.04-39.79%122108.01%
REG200717P000550002020-07-01 3:48PM EDT55.008.9011.8012.70+0.30+3.49%187122.85%
REG200717P000600002020-06-30 3:50PM EDT60.0014.1016.8017.40-2.80-16.57%1546119.53%
REG200717P000650002020-06-22 6:42PM EDT65.0024.1020.4023.400.00-20293.26%