SNX - SYNNEX Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200619C00060000 | 2020-05-13 7:06PM EDT | 60.00 | 28.50 | 53.00 | 57.50 | 0.00 | - | 1 | 0 | 203.22% |
| SNX200619C00070000 | 2020-05-08 2:50PM EDT | 70.00 | 22.45 | 43.20 | 47.50 | 0.00 | - | 1 | 1 | 166.21% |
| SNX200619C00075000 | 2020-06-02 3:36PM EDT | 75.00 | 32.50 | 38.00 | 42.50 | 0.00 | - | 1 | 6 | 141.70% |
| SNX200619C00080000 | 2020-05-21 3:13PM EDT | 80.00 | 22.39 | 33.00 | 37.50 | 0.00 | - | 1 | 5 | 123.58% |
| SNX200619C00085000 | 2020-06-04 3:53PM EDT | 85.00 | 26.50 | 28.70 | 32.50 | 0.00 | - | 3 | 13 | 119.09% |
| SNX200619C00090000 | 2020-06-04 1:31PM EDT | 90.00 | 21.00 | 23.40 | 27.50 | 0.00 | - | 1 | 52 | 96.53% |
| SNX200619C00095000 | 2020-05-27 2:25PM EDT | 95.00 | 17.56 | 18.90 | 23.00 | 0.00 | - | 8 | 18 | 92.19% |
| SNX200619C00100000 | 2020-06-04 12:17PM EDT | 100.00 | 12.40 | 14.30 | 17.80 | 0.00 | - | 2 | 120 | 75.93% |
| SNX200619C00105000 | 2020-06-04 1:34PM EDT | 105.00 | 8.00 | 9.80 | 13.50 | 0.00 | - | 1 | 53 | 66.94% |
| SNX200619C00110000 | 2020-06-05 3:35PM EDT | 110.00 | 7.33 | 6.30 | 10.50 | +2.23 | +43.73% | 37 | 116 | 68.31% |
| SNX200619C00115000 | 2020-06-05 12:17PM EDT | 115.00 | 5.80 | 3.20 | 4.90 | +3.30 | +132.00% | 71 | 81 | 58.64% |
| SNX200619C00120000 | 2020-06-05 1:28PM EDT | 120.00 | 3.00 | 2.15 | 5.50 | +1.65 | +122.22% | 25 | 52 | 69.43% |
| SNX200619C00125000 | 2020-06-05 3:16PM EDT | 125.00 | 1.40 | 0.95 | 5.00 | +0.75 | +115.38% | 22 | 21 | 77.22% |
| SNX200619C00130000 | 2020-06-05 11:15AM EDT | 130.00 | 1.25 | 0.25 | 2.00 | +0.95 | +316.67% | 24 | 25 | 63.77% |
| SNX200619C00135000 | 2020-05-13 11:26AM EDT | 135.00 | 0.30 | 0.10 | 4.90 | 0.00 | - | 2 | 4 | 99.93% |
| SNX200619C00140000 | 2020-05-18 1:11PM EDT | 140.00 | 0.08 | 0.00 | 4.40 | 0.00 | - | 3 | 16 | 107.52% |
| SNX200619C00145000 | 2020-05-07 1:29PM EDT | 145.00 | 1.19 | 0.00 | 3.70 | 0.00 | - | 2 | 0 | 112.50% |
| SNX200619C00150000 | 2020-06-03 11:15AM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 66.99% |
| SNX200619C00155000 | 2020-03-26 1:31PM EDT | 155.00 | 1.48 | 0.00 | 1.30 | 0.00 | - | 20 | 31 | 102.20% |
| SNX200619C00160000 | 2020-03-27 4:11AM EDT | 160.00 | 1.00 | 0.30 | 1.50 | 0.00 | - | 18 | 24 | 118.36% |
| SNX200619C00165000 | 2020-03-26 1:31PM EDT | 165.00 | 1.33 | 0.00 | 1.25 | 0.00 | - | - | 11 | 116.94% |
| SNX200619C00170000 | 2020-04-08 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNX200619C00175000 | 2020-04-28 1:18PM EDT | 175.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 181.30% |
| SNX200619C00180000 | 2020-03-27 4:11AM EDT | 180.00 | 1.45 | 0.80 | 4.80 | 0.00 | - | - | 0 | 195.36% |
| SNX200619C00185000 | 2020-01-21 11:12AM EDT | 185.00 | 0.50 | 0.55 | 0.85 | 0.00 | - | 2 | 0 | 147.36% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200619P00035000 | 2020-05-13 7:06PM EDT | 35.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 0 | 320.90% |
| SNX200619P00045000 | 2020-05-13 7:06PM EDT | 45.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | - | 0 | 265.63% |
| SNX200619P00055000 | 2020-04-08 1:48PM EDT | 55.00 | 1.55 | 0.00 | 4.90 | 0.00 | - | 160 | 123 | 317.33% |
| SNX200619P00060000 | 2020-05-13 5:36PM EDT | 60.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | - | 1 | 202.15% |
| SNX200619P00065000 | 2020-05-18 10:49AM EDT | 65.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 258.64% |
| SNX200619P00070000 | 2020-05-13 12:58PM EDT | 70.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 24 | 231.69% |
| SNX200619P00075000 | 2020-05-18 9:37AM EDT | 75.00 | 1.00 | 0.20 | 1.45 | 0.00 | - | 10 | 4 | 152.64% |
| SNX200619P00080000 | 2020-05-15 10:09AM EDT | 80.00 | 3.20 | 0.00 | 2.25 | 0.00 | - | 7 | 26 | 144.24% |
| SNX200619P00085000 | 2020-06-05 11:27AM EDT | 85.00 | 0.25 | 0.05 | 2.10 | -0.40 | -61.54% | 5 | 33 | 123.39% |
| SNX200619P00090000 | 2020-05-21 2:32PM EDT | 90.00 | 1.80 | 0.00 | 2.25 | 0.00 | - | 2 | 13 | 106.35% |
| SNX200619P00095000 | 2020-05-29 3:22PM EDT | 95.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 114.84% |
| SNX200619P00100000 | 2020-06-02 12:38PM EDT | 100.00 | 1.75 | 0.60 | 4.90 | 0.00 | - | 20 | 25 | 99.83% |
| SNX200619P00105000 | 2020-06-05 1:35PM EDT | 105.00 | 1.25 | 0.70 | 5.00 | -0.97 | -43.69% | 2 | 20 | 79.74% |
| SNX200619P00110000 | 2020-06-05 1:35PM EDT | 110.00 | 2.23 | 1.95 | 6.00 | -1.87 | -45.61% | 5 | 22 | 71.24% |
| SNX200619P00115000 | 2020-06-05 10:20AM EDT | 115.00 | 3.53 | 4.20 | 8.00 | -12.95 | -78.58% | 1 | 10 | 68.63% |
| SNX200619P00120000 | 2020-02-07 2:25PM EDT | 120.00 | 4.00 | 10.00 | 12.70 | 0.00 | - | 1 | 0 | 95.36% |
| SNX200619P00125000 | 2020-03-11 1:55PM EDT | 125.00 | 46.20 | 38.40 | 42.50 | 0.00 | - | 16 | 9 | 397.75% |
| SNX200619P00130000 | 2020-03-26 12:37PM EDT | 130.00 | 50.26 | 51.10 | 55.80 | 0.00 | - | 4 | 9 | 512.52% |
| SNX200619P00135000 | 2020-03-31 10:03AM EDT | 135.00 | 58.50 | 46.10 | 51.00 | 0.00 | - | 1 | 7 | 409.96% |
| SNX200619P00145000 | 2020-02-24 1:44PM EDT | 145.00 | 14.66 | 65.50 | 70.20 | 0.00 | - | 1 | 0 | 550.59% |
| SNX200619P00155000 | 2020-03-27 4:11AM EDT | 155.00 | 19.50 | 79.30 | 83.90 | 0.00 | - | 20 | 0 | 622.09% |
| SNX200619P00170000 | 2020-01-16 12:43PM EDT | 170.00 | 23.10 | 28.90 | 29.70 | 0.00 | - | 3 | 3 | 0.00% |
| SNX200619P00185000 | 2020-03-27 4:11AM EDT | 185.00 | 37.30 | 110.70 | 115.50 | 0.00 | - | 2 | 2 | 703.98% |
© 2020 Verizon Media. All rights reserved.