SNX - SYNNEX Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX201218C00040000 | 2020-06-22 6:46PM EDT | 40.00 | 35.88 | 78.10 | 82.80 | 0.00 | - | - | 3 | 76.47% |
| SNX201218C00050000 | 2020-06-15 9:30AM EDT | 50.00 | 50.15 | 68.10 | 72.80 | 0.00 | - | 4 | 5 | 61.91% |
| SNX201218C00055000 | 2020-06-26 1:43PM EDT | 55.00 | 64.52 | 63.70 | 68.40 | 0.00 | - | 1 | 1 | 72.07% |
| SNX201218C00060000 | 2020-06-22 6:46PM EDT | 60.00 | 51.20 | 58.90 | 63.00 | 0.00 | - | 1 | 10 | 63.18% |
| SNX201218C00075000 | 2020-06-22 6:46PM EDT | 75.00 | 30.70 | 45.30 | 50.00 | 0.00 | - | 1 | 2 | 62.45% |
| SNX201218C00080000 | 2020-07-13 11:51AM EDT | 80.00 | 43.91 | 41.30 | 45.00 | 0.00 | - | 5 | 0 | 59.35% |
| SNX201218C00085000 | 2020-06-22 12:59PM EDT | 85.00 | 28.00 | 37.30 | 41.20 | 0.00 | - | 1 | 6 | 59.36% |
| SNX201218C00090000 | 2020-06-26 9:48AM EDT | 90.00 | 31.00 | 33.50 | 37.30 | 0.00 | - | 6 | 22 | 58.45% |
| SNX201218C00095000 | 2020-07-09 4:58PM EDT | 95.00 | 11.00 | 29.70 | 33.50 | 0.00 | - | - | 1 | 56.88% |
| SNX201218C00100000 | 2020-06-30 3:16PM EDT | 100.00 | 30.21 | 26.30 | 30.00 | 0.00 | - | 2 | 0 | 56.01% |
| SNX201218C00110000 | 2020-07-10 3:52PM EDT | 110.00 | 22.63 | 19.90 | 24.00 | 0.00 | - | 5 | 55 | 54.41% |
| SNX201218C00115000 | 2020-07-10 3:52PM EDT | 115.00 | 19.88 | 17.30 | 21.00 | 0.00 | - | 5 | 39 | 53.47% |
| SNX201218C00120000 | 2020-07-09 12:28PM EDT | 120.00 | 15.66 | 14.80 | 18.40 | 0.00 | - | 1 | 10 | 52.61% |
| SNX201218C00130000 | 2020-06-26 2:17PM EDT | 130.00 | 12.50 | 10.20 | 13.90 | 0.00 | - | 3 | 23 | 50.51% |
| SNX201218C00135000 | 2020-06-30 2:21PM EDT | 135.00 | 11.60 | 8.80 | 12.50 | 0.00 | - | 4 | 12 | 51.22% |
| SNX201218C00140000 | 2020-07-09 12:28PM EDT | 140.00 | 8.57 | 6.50 | 10.50 | 0.00 | - | 1 | 35 | 55.41% |
| SNX201218C00145000 | 2020-06-22 6:46PM EDT | 145.00 | 1.75 | 5.90 | 9.50 | 0.00 | - | - | 1 | 50.29% |
| SNX201218C00150000 | 2020-06-30 3:36PM EDT | 150.00 | 7.80 | 4.80 | 8.30 | 0.00 | - | 55 | 73 | 50.06% |
| SNX201218C00165000 | 2020-07-09 4:58PM EDT | 165.00 | 8.50 | 2.05 | 5.60 | 0.00 | - | - | 4 | 56.30% |
| SNX201218C00175000 | 2020-06-26 11:21AM EDT | 175.00 | 3.10 | 1.55 | 4.60 | 0.00 | - | 1 | 1 | 50.55% |
| SNX201218C00180000 | 2020-07-06 2:16PM EDT | 180.00 | 2.00 | 1.35 | 4.00 | 0.00 | - | - | 1 | 50.83% |
| SNX201218C00195000 | 2020-06-18 3:34PM EDT | 195.00 | 1.10 | 0.65 | 3.40 | 0.00 | - | - | 0 | 53.33% |
PutsforDecember 18, 2020
© 2020 Verizon Media. All rights reserved.