SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200918C000600002020-06-09 7:10PM EDT60.0021.3043.2046.600.00-200.00%
SNX200918C000700002020-05-28 10:43AM EDT70.0042.5046.4050.000.00-1083.40%
SNX200918C000750002020-05-28 11:30AM EDT75.0038.5041.6045.500.00-1181.47%
SNX200918C000800002020-06-16 10:53AM EDT80.0028.2038.2041.700.00-1365.16%
SNX200918C000850002020-06-26 9:45AM EDT85.0029.8034.2037.300.00-11166.38%
SNX200918C000900002020-06-25 1:26PM EDT90.0018.5129.2032.800.00-5560.21%
SNX200918C000950002020-05-29 10:57AM EDT95.0018.7025.6028.600.00-1060.35%
SNX200918C001000002020-06-30 1:58PM EDT100.0024.2121.5024.200.00-13956.27%
SNX200918C001050002020-06-29 10:17AM EDT105.0018.9017.7020.400.00-102753.87%
SNX200918C001100002020-06-26 11:58AM EDT110.0018.0015.0016.600.00-85652.94%
SNX200918C001150002020-06-29 9:51AM EDT115.0015.0011.5013.700.00-220450.60%
SNX200918C001200002020-07-02 3:43PM EDT120.0010.019.0011.100.00-11654.69%
SNX200918C001250002020-07-01 11:21AM EDT125.008.456.608.900.00-410153.80%
SNX200918C001300002020-07-01 9:55AM EDT130.007.735.008.400.00-25951.37%
SNX200918C001350002020-06-26 12:34PM EDT135.006.362.355.500.00-1252.36%
SNX200918C001400002020-06-25 1:13PM EDT140.002.352.354.300.00-3852.09%
SNX200918C001450002020-07-06 1:17PM EDT145.002.531.453.40-2.17-46.17%41452.28%
SNX200918C001500002020-06-26 12:45PM EDT150.003.601.554.100.00-1353.47%
SNX200918C001550002020-06-15 3:26PM EDT155.002.051.203.400.00--154.18%
SNX200918C001600002020-06-29 11:04AM EDT160.002.300.852.650.00-1153.77%
SNX200918C001650002020-05-27 11:38AM EDT165.001.001.303.200.00-21261.74%
SNX200918C001750002020-06-26 9:35AM EDT175.001.000.001.250.00-1551.07%
SNX200918C001800002020-06-26 9:35AM EDT180.000.900.001.050.00-1152.15%
SNX200918C001850002020-06-26 9:35AM EDT185.000.800.000.900.00-1153.32%
SNX200918C001900002020-06-26 1:02PM EDT190.000.850.000.800.00-6654.74%
SNX200918C002000002020-06-09 7:10PM EDT200.000.950.200.000.00-10025.00%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200918P000400002020-06-18 9:37AM EDT40.000.500.050.300.00-1181110.94%
SNX200918P000600002020-06-09 7:10PM EDT60.005.490.602.350.00-10108.28%
SNX200918P000650002020-06-09 7:10PM EDT65.006.290.702.900.00-10102.69%
SNX200918P000700002020-07-01 11:10AM EDT70.001.400.001.200.00-12271.24%
SNX200918P000750002020-06-11 9:34AM EDT75.004.000.252.650.00-2477.81%
SNX200918P000800002020-07-01 3:51PM EDT80.001.781.052.150.00-203770.90%
SNX200918P000850002020-07-01 9:30AM EDT85.002.001.502.750.00-2068.01%
SNX200918P000900002020-07-01 12:34PM EDT90.002.452.053.300.00-4464.26%
SNX200918P000950002020-07-01 2:11PM EDT95.003.502.504.700.00-3462.41%
SNX200918P001000002020-07-06 1:08PM EDT100.004.103.804.90-6.60-61.68%35158.09%
SNX200918P001050002020-06-29 10:17AM EDT105.008.114.606.200.00-101054.63%
SNX200918P001100002020-06-30 11:14AM EDT110.008.275.907.900.00-1752.33%
SNX200918P001150002020-06-26 11:55AM EDT115.0011.907.909.900.00-505351.00%
SNX200918P001200002020-07-01 3:51PM EDT120.0012.2810.1012.300.00-202454.60%
SNX200918P001300002020-06-30 10:15AM EDT130.0021.0016.4018.500.00--654.20%
SNX200918P001400002020-06-09 7:10PM EDT140.0014.6236.4040.700.00--0116.04%