Canada markets close in 5 hours 19 minutes

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.75-2.27 (-1.38%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX201218C000400002020-07-09 3:58PM EST40.0035.880.000.000.00--00.00%
SNX201218C000450002020-07-09 3:58PM EST45.0032.800.000.000.00--00.00%
SNX201218C000500002020-07-17 1:10PM EST50.0071.5974.6079.000.00-440.00%
SNX201218C000550002020-06-26 12:43PM EST55.0064.5265.0069.600.00-100.00%
SNX201218C000600002020-08-12 11:10AM EST60.0071.1162.1066.800.00-190.00%
SNX201218C000700002020-07-09 3:58PM EST70.0015.000.000.000.00-610.00%
SNX201218C000750002020-07-09 3:58PM EST75.0030.700.000.000.00-100.00%
SNX201218C000800002020-07-13 10:51AM EST80.0043.9148.5053.000.00-590.00%
SNX201218C000850002020-06-22 11:59AM EST85.0028.0039.3043.200.00-160.00%
SNX201218C000900002020-11-05 3:58PM EST90.0060.7569.0074.000.00-15175.93%
SNX201218C000950002020-07-09 3:58PM EST95.0011.000.000.000.00--10.00%
SNX201218C001000002020-10-01 9:52AM EST100.0041.4931.2033.800.00-1650.00%
SNX201218C001050002020-10-20 8:48AM EST105.0045.0044.1049.000.00-2160.00%
SNX201218C001100002020-09-30 10:31AM EST110.0032.5021.4023.300.00-100.00%
SNX201218C001150002020-11-20 12:15PM EST115.0038.2444.8049.500.00-203976.66%
SNX201218C001200002020-11-24 1:12PM EST120.0040.1340.0044.500.00-201871.53%
SNX201218C001250002020-11-20 12:15PM EST125.0028.7835.7040.000.00-222875.93%
SNX201218C001300002020-11-24 1:12PM EST130.0030.3431.0035.000.00-201469.19%
SNX201218C001350002020-11-24 1:19PM EST135.0026.1726.0030.000.00-12060.06%
SNX201218C001400002020-11-24 3:59PM EST140.0022.2021.5025.50-3.10-12.25%14756.89%
SNX201218C001450002020-11-24 2:48PM EST145.0017.7517.9018.900.00-21051.10%
SNX201218C001500002020-11-25 2:26PM EST150.0013.0213.5016.50+2.05+18.69%921760.88%
SNX201218C001550002020-11-25 1:33PM EST155.009.509.8011.10+1.88+24.67%89045.61%
SNX201218C001600002020-11-25 2:51PM EST160.006.576.807.50-1.50-18.59%134240.91%
SNX201218C001650002020-11-25 1:57PM EST165.004.194.405.90-1.86-30.74%3628045.33%
SNX201218C001700002020-11-24 3:55PM EST170.002.792.453.30-1.26-31.11%101239.89%
SNX201218C001750002020-11-24 1:03PM EST175.001.501.752.600.00-42144.03%
SNX201218C001800002020-11-18 1:22PM EST180.000.781.001.850.00-101145.68%
SNX201218C001850002020-11-19 3:48PM EST185.000.580.001.650.00--1050.73%
SNX201218C001900002020-11-25 2:58PM EST190.000.700.151.20-0.10-12.50%1152.03%
SNX201218C001950002020-11-25 9:38AM EST195.000.400.654.20-0.70-63.64%-171.29%
SNX201218C002000002020-11-20 12:24PM EST200.000.250.100.950.00-32652.25%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX201218P000350002020-08-10 10:39AM EST35.000.050.001.500.00-1111330.96%
SNX201218P000400002020-08-10 11:50AM EST40.000.100.002.500.00-1316333.79%
SNX201218P000450002020-08-10 10:37AM EST45.000.150.000.100.00-40192.19%
SNX201218P000500002020-10-19 1:31PM EST50.000.070.002.450.00-4104281.84%
SNX201218P000600002020-10-02 9:30AM EST60.000.010.002.000.00-613231.54%
SNX201218P000650002020-06-30 10:03AM EST65.002.070.001.550.00-167204.30%
SNX201218P000700002020-10-02 9:30AM EST70.000.060.000.650.00-60163.38%
SNX201218P000750002020-07-09 3:58PM EST75.0015.680.000.000.00-16050.00%
SNX201218P000800002020-10-07 12:58PM EST80.000.160.000.600.00-114137.79%
SNX201218P000850002020-07-01 12:30PM EST85.004.850.103.300.00-121177.34%
SNX201218P000900002020-10-19 8:30AM EST90.000.400.000.000.00--250.00%
SNX201218P000950002020-11-19 2:02PM EST95.000.600.005.000.00-116167.26%
SNX201218P001000002020-08-03 12:28PM EST100.005.200.505.100.00-116159.30%
SNX201218P001050002020-10-28 8:30AM EST105.000.250.005.000.00-59141.77%
SNX201218P001100002020-11-24 10:34AM EST110.000.310.001.200.00-33691.89%
SNX201218P001150002020-11-19 2:02PM EST115.000.710.005.000.00-17118.26%
SNX201218P001200002020-11-23 12:13PM EST120.000.720.051.250.00-53075.54%
SNX201218P001250002020-11-24 10:34AM EST125.000.510.101.000.00-35264.65%
SNX201218P001300002020-11-20 12:46PM EST130.000.800.251.100.00-22659.23%
SNX201218P001350002020-11-23 9:37AM EST135.000.990.351.200.00-57052.78%
SNX201218P001400002020-11-24 3:48PM EST140.001.110.801.50+0.11+11.00%14854.05%
SNX201218P001450002020-11-19 1:01PM EST145.002.111.351.950.00-51649.21%
SNX201218P001500002020-11-25 12:25PM EST150.002.702.052.40+0.40+17.39%1842.96%
SNX201218P001550002020-11-25 1:43PM EST155.004.002.803.80+0.10+2.56%11741.87%
SNX201218P001600002020-11-25 12:24PM EST160.006.004.205.60+0.20+3.45%1621339.98%
SNX201218P001650002020-11-18 1:49PM EST165.0012.107.208.200.00--039.42%