Canada markets closed

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.96+2.70 (+2.23%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX210917C000500002021-04-15 11:42AM EDT50.0070.4071.5076.300.00-11106.76%
SNX210917C000600002021-03-05 12:49PM EDT60.0029.6054.3059.300.00-220.00%
SNX210917C000650002021-03-01 4:27PM EDT65.0030.8048.6053.600.00-110.00%
SNX210917C000700002021-03-22 9:34AM EDT70.0039.0049.8054.800.00-10956.06%
SNX210917C000850002021-03-04 11:04AM EDT85.0014.7032.2034.200.00-1030.00%
SNX210917C000900002021-03-05 3:44PM EDT90.0012.4027.4029.800.00-16510.00%
SNX210917C000950002021-03-22 10:07AM EDT95.0022.6026.7031.600.00--142.38%
SNX210917C001000002021-04-15 1:25PM EDT100.0027.3024.0027.20+2.90+11.89%11139.69%
SNX210917C001050002021-03-22 9:33AM EDT105.0015.2320.5023.500.00-2739.44%
SNX210917C001100002021-04-12 11:55AM EDT110.0015.7017.0020.000.00-1738.81%
SNX210917C001150002021-04-01 12:04PM EDT115.0011.3014.7018.000.00-1442.24%
SNX210917C001200002021-04-16 3:29PM EDT120.0013.0412.1015.30+2.94+29.11%37941.97%
SNX210917C001250002021-04-06 3:55PM EDT125.009.009.6010.800.00-61135.14%
SNX210917C001300002021-04-16 12:57PM EDT130.008.507.708.60+1.05+14.09%112434.61%
SNX210917C001350002021-04-05 2:35PM EDT135.005.606.007.900.00-103937.85%
SNX210917C001400002021-03-15 1:28PM EDT140.002.454.005.100.00-1133.33%
SNX210917C001450002021-04-16 10:18AM EDT145.003.603.404.10+0.30+9.09%2133.83%
SNX210917C001550002021-04-07 3:50PM EDT155.001.701.903.500.00-1638.47%
SNX210917C001700002021-04-13 9:30AM EDT170.000.500.351.300.00-10035.46%
SNX210917C001750002021-04-06 12:09PM EDT175.000.600.151.100.00--136.28%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX210917P000500002021-03-03 4:09PM EDT50.000.700.000.300.00--163.18%
SNX210917P000700002021-03-15 12:32PM EDT70.001.900.055.000.00-22674.05%
SNX210917P000750002021-03-23 9:50AM EDT75.001.550.150.650.00-2747.66%
SNX210917P000800002021-04-07 1:11PM EDT80.000.780.350.900.00-71245.61%
SNX210917P000900002021-03-22 2:55PM EDT90.004.381.151.800.00--142.76%
SNX210917P001100002021-04-14 12:50PM EDT110.006.204.906.300.00-412639.79%
SNX210917P001150002021-03-25 11:39AM EDT115.0015.296.708.300.00-1139.74%
SNX210917P001250002021-03-24 9:45AM EDT125.0021.1010.9013.000.00--238.78%
SNX210917P001300002021-04-16 1:14PM EDT130.0015.3513.900.00-22.63-59.58%100.00%
SNX210917P001350002021-04-16 1:14PM EDT135.0018.6017.300.00-23.78-56.11%100.00%
SNX210917P001400002021-03-29 12:28PM EDT140.0030.7020.1023.500.00--241.26%
SNX210917P001500002021-03-25 3:38PM EDT150.0040.5028.2033.200.00--148.60%