SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200619C000600002020-05-13 7:06PM EDT60.0028.5053.0057.500.00-10203.22%
SNX200619C000700002020-05-08 2:50PM EDT70.0022.4543.2047.500.00-11166.21%
SNX200619C000750002020-06-02 3:36PM EDT75.0032.5038.0042.500.00-16141.70%
SNX200619C000800002020-05-21 3:13PM EDT80.0022.3933.0037.500.00-15123.58%
SNX200619C000850002020-06-04 3:53PM EDT85.0026.5028.7032.500.00-313119.09%
SNX200619C000900002020-06-04 1:31PM EDT90.0021.0023.4027.500.00-15296.53%
SNX200619C000950002020-05-27 2:25PM EDT95.0017.5618.9023.000.00-81892.19%
SNX200619C001000002020-06-04 12:17PM EDT100.0012.4014.3017.800.00-212075.93%
SNX200619C001050002020-06-04 1:34PM EDT105.008.009.8013.500.00-15366.94%
SNX200619C001100002020-06-05 3:35PM EDT110.007.336.3010.50+2.23+43.73%3711668.31%
SNX200619C001150002020-06-05 12:17PM EDT115.005.803.204.90+3.30+132.00%718158.64%
SNX200619C001200002020-06-05 1:28PM EDT120.003.002.155.50+1.65+122.22%255269.43%
SNX200619C001250002020-06-05 3:16PM EDT125.001.400.955.00+0.75+115.38%222177.22%
SNX200619C001300002020-06-05 11:15AM EDT130.001.250.252.00+0.95+316.67%242563.77%
SNX200619C001350002020-05-13 11:26AM EDT135.000.300.104.900.00-2499.93%
SNX200619C001400002020-05-18 1:11PM EDT140.000.080.004.400.00-316107.52%
SNX200619C001450002020-05-07 1:29PM EDT145.001.190.003.700.00-20112.50%
SNX200619C001500002020-06-03 11:15AM EDT150.000.100.000.200.00-1966.99%
SNX200619C001550002020-03-26 1:31PM EDT155.001.480.001.300.00-2031102.20%
SNX200619C001600002020-03-27 4:11AM EDT160.001.000.301.500.00-1824118.36%
SNX200619C001650002020-03-26 1:31PM EDT165.001.330.001.250.00--11116.94%
SNX200619C001700002020-04-08 9:30AM EDT170.000.050.000.000.00-1050.00%
SNX200619C001750002020-04-28 1:18PM EDT175.000.100.005.000.00-23181.30%
SNX200619C001800002020-03-27 4:11AM EDT180.001.450.804.800.00--0195.36%
SNX200619C001850002020-01-21 11:12AM EDT185.000.500.550.850.00-20147.36%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200619P000350002020-05-13 7:06PM EDT35.000.100.000.700.00--0320.90%
SNX200619P000450002020-05-13 7:06PM EDT45.000.600.000.850.00--0265.63%
SNX200619P000550002020-04-08 1:48PM EDT55.001.550.004.900.00-160123317.33%
SNX200619P000600002020-05-13 5:36PM EDT60.000.650.001.150.00--1202.15%
SNX200619P000650002020-05-18 10:49AM EDT65.000.350.005.000.00-17258.64%
SNX200619P000700002020-05-13 12:58PM EDT70.001.300.005.000.00-124231.69%
SNX200619P000750002020-05-18 9:37AM EDT75.001.000.201.450.00-104152.64%
SNX200619P000800002020-05-15 10:09AM EDT80.003.200.002.250.00-726144.24%
SNX200619P000850002020-06-05 11:27AM EDT85.000.250.052.10-0.40-61.54%533123.39%
SNX200619P000900002020-05-21 2:32PM EDT90.001.800.002.250.00-213106.35%
SNX200619P000950002020-05-29 3:22PM EDT95.001.550.004.800.00-22114.84%
SNX200619P001000002020-06-02 12:38PM EDT100.001.750.604.900.00-202599.83%
SNX200619P001050002020-06-05 1:35PM EDT105.001.250.705.00-0.97-43.69%22079.74%
SNX200619P001100002020-06-05 1:35PM EDT110.002.231.956.00-1.87-45.61%52271.24%
SNX200619P001150002020-06-05 10:20AM EDT115.003.534.208.00-12.95-78.58%11068.63%
SNX200619P001200002020-02-07 2:25PM EDT120.004.0010.0012.700.00-1095.36%
SNX200619P001250002020-03-11 1:55PM EDT125.0046.2038.4042.500.00-169397.75%
SNX200619P001300002020-03-26 12:37PM EDT130.0050.2651.1055.800.00-49512.52%
SNX200619P001350002020-03-31 10:03AM EDT135.0058.5046.1051.000.00-17409.96%
SNX200619P001450002020-02-24 1:44PM EDT145.0014.6665.5070.200.00-10550.59%
SNX200619P001550002020-03-27 4:11AM EDT155.0019.5079.3083.900.00-200622.09%
SNX200619P001700002020-01-16 12:43PM EDT170.0023.1028.9029.700.00-330.00%
SNX200619P001850002020-03-27 4:11AM EDT185.0037.30110.70115.500.00-22703.98%