Canada markets open in 8 hours 20 minutes

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.98+2.02 (+1.63%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX210618C000450002021-02-05 1:07PM EDT45.0042.5045.1050.000.00-110.00%
SNX210618C000550002020-12-16 10:30AM EDT55.0028.0830.4034.200.00--10.00%
SNX210618C000600002021-02-18 2:40PM EDT60.0027.6440.8045.700.00-160.00%
SNX210618C000650002021-02-04 1:23PM EDT65.0023.3026.0030.000.00-100.00%
SNX210618C000700002021-03-25 3:16PM EDT70.0041.100.000.000.00-100.00%
SNX210618C000750002021-03-08 3:38PM EDT75.0021.6043.5048.500.00-130.00%
SNX210618C000800002021-02-26 11:18AM EDT80.0014.2534.5039.500.00-1230.00%
SNX210618C000850002021-03-29 3:54PM EDT85.0028.510.000.000.00-300.00%
SNX210618C000900002021-03-22 3:13PM EDT90.0020.800.000.000.00-500.00%
SNX210618C000950002021-03-18 11:20AM EDT95.0016.0025.3030.000.00-2120.00%
SNX210618C001000002021-04-05 10:51AM EDT100.0019.300.000.000.00-100.00%
SNX210618C001050002021-04-07 3:15PM EDT105.0017.320.000.000.00-100.00%
SNX210618C001100002021-04-12 9:30AM EDT110.0012.300.000.000.00-100.00%
SNX210618C001150002021-04-14 11:58AM EDT115.009.450.000.000.00-900.00%
SNX210618C001200002021-04-15 1:54PM EDT120.006.400.000.000.00-600.00%
SNX210618C001250002021-04-19 1:38PM EDT125.005.800.000.000.00-400.00%
SNX210618C001300002021-04-14 12:13PM EDT130.002.830.000.000.00-101.56%
SNX210618C001350002021-04-12 11:38AM EDT135.001.150.000.000.00-103.13%
SNX210618C001400002021-04-19 2:10PM EDT140.001.700.000.000.00-1806.25%
SNX210618C001450002021-04-06 11:41AM EDT145.000.550.000.000.00-106.25%
SNX210618C001500002021-04-07 9:51AM EDT150.000.350.000.000.00-1012.50%
SNX210618C001550002020-11-25 2:48PM EDT155.0022.500.000.000.00-2412.50%
SNX210618C001600002020-11-30 3:20PM EDT160.0020.100.000.000.00-14412.50%
SNX210618C001650002020-11-27 11:34AM EDT165.0017.530.000.000.00-2812.50%
SNX210618C001900002020-09-30 11:28AM EDT190.005.642.854.300.00--189.51%
SNX210618C001950002020-10-14 10:24AM EDT195.006.104.705.500.00-817104.24%
SNX210618C002000002020-11-16 4:57PM EDT200.005.500.000.000.00-12225.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX210618P000500002021-01-21 12:04PM EDT50.000.370.151.100.00-16128.91%
SNX210618P000600002021-04-01 12:14PM EDT60.000.100.000.000.00-1050.00%
SNX210618P000650002021-02-26 3:44PM EDT65.001.450.000.300.00-13575.59%
SNX210618P000700002021-04-09 1:41PM EDT70.000.100.000.000.00-2025.00%
SNX210618P000750002021-04-07 9:30AM EDT75.000.100.000.000.00-1025.00%
SNX210618P000800002021-01-29 1:33PM EDT80.008.604.405.200.00-611122.63%
SNX210618P000850002021-01-19 1:01AM EDT85.009.500.000.000.00--1225.00%
SNX210618P000900002021-04-07 1:11PM EDT90.000.300.000.000.00-2012.50%
SNX210618P000950002021-03-22 9:55AM EDT95.003.200.000.000.00--012.50%
SNX210618P001000002021-03-16 11:26AM EDT100.006.800.500.700.00-1241.02%
SNX210618P001050002021-04-08 3:26PM EDT105.001.680.000.000.00-1012.50%
SNX210618P001100002021-04-05 9:43AM EDT110.004.100.000.000.00-106.25%
SNX210618P001150002021-04-06 3:38PM EDT115.004.100.000.000.00-106.25%
SNX210618P001200002021-04-08 3:26PM EDT120.006.680.000.000.00-103.13%
SNX210618P001250002020-11-16 4:44PM EDT125.006.700.000.000.00-2140.78%
SNX210618P001300002020-11-16 1:09AM EDT130.0010.100.000.000.00--50.00%
SNX210618P001400002020-10-09 9:54AM EDT140.0015.3513.6016.100.00-2232.40%
SNX210618P001450002020-11-24 1:36PM EDT145.0012.450.000.000.00--50.00%
SNX210618P001500002020-11-24 1:36PM EDT150.0014.480.000.000.00--50.00%