SNX - SYNNEX Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200417C00055000 | 2020-03-20 6:07PM EDT | 55.00 | 22.90 | 19.10 | 24.00 | 0.00 | - | - | 1 | 131.64% |
| SNX200417C00060000 | 2020-03-25 3:50PM EDT | 60.00 | 16.78 | 14.30 | 19.00 | 0.00 | - | 3 | 25 | 108.40% |
| SNX200417C00065000 | 2020-04-06 9:45AM EDT | 65.00 | 8.60 | 10.00 | 14.20 | 0.00 | - | 1 | 2 | 97.07% |
| SNX200417C00075000 | 2020-04-07 9:51AM EDT | 75.00 | 5.23 | 3.90 | 5.10 | +2.88 | +122.55% | 1 | 73 | 78.39% |
| SNX200417C00080000 | 2020-04-07 10:13AM EDT | 80.00 | 3.56 | 1.50 | 4.50 | +1.67 | +88.36% | 2 | 54 | 90.94% |
| SNX200417C00090000 | 2020-04-07 3:53PM EDT | 90.00 | 0.30 | 0.00 | 0.30 | +0.15 | +100.00% | 33 | 94 | 59.57% |
| SNX200417C00095000 | 2020-04-07 3:03PM EDT | 95.00 | 0.25 | 0.00 | 3.10 | -0.70 | -73.68% | 3 | 25 | 133.40% |
| SNX200417C00105000 | 2020-03-24 3:53PM EDT | 105.00 | 1.60 | 0.05 | 4.50 | 0.00 | - | 3 | 5 | 191.41% |
| SNX200417C00120000 | 2020-02-26 4:07PM EDT | 120.00 | 4.00 | 0.40 | 4.30 | 0.00 | - | 2 | 4 | 240.04% |
| SNX200417C00125000 | 2020-02-28 1:36PM EDT | 125.00 | 10.62 | 0.20 | 3.80 | 0.00 | - | 1 | 2 | 241.99% |
| SNX200417C00140000 | 2020-03-24 2:40PM EDT | 140.00 | 2.51 | 0.55 | 0.40 | 0.00 | - | 1 | 67 | 203.13% |
| SNX200417C00145000 | 2020-03-11 2:03PM EDT | 145.00 | 1.23 | 0.10 | 0.50 | 0.00 | - | 2 | 25 | 196.29% |
| SNX200417C00150000 | 2020-03-26 9:30AM EDT | 150.00 | 0.52 | 0.00 | 2.50 | 0.00 | - | 5 | 27 | 266.70% |
PutsforApril 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200417P00035000 | 2020-03-24 12:18PM EDT | 35.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 5 | 15 | 417.97% |
| SNX200417P00040000 | 2020-03-24 10:23AM EDT | 40.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 358.40% |
| SNX200417P00045000 | 2020-03-25 9:52AM EDT | 45.00 | 0.87 | 0.00 | 4.50 | 0.00 | - | - | 1 | 306.05% |
| SNX200417P00050000 | 2020-03-27 11:13AM EDT | 50.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 3 | 151 | 209.08% |
| SNX200417P00055000 | 2020-04-07 9:51AM EDT | 55.00 | 0.50 | 0.00 | 1.00 | -0.80 | -61.54% | 1 | 5 | 137.21% |
| SNX200417P00060000 | 2020-04-07 9:43AM EDT | 60.00 | 0.55 | 0.20 | 3.30 | -0.25 | -31.25% | 3 | 21 | 158.59% |
| SNX200417P00070000 | 2020-04-06 1:10PM EDT | 70.00 | 2.95 | 1.20 | 4.90 | 0.00 | - | 8 | 14 | 116.06% |
| SNX200417P00080000 | 2020-03-17 2:40PM EDT | 80.00 | 12.32 | 4.40 | 8.00 | 0.00 | - | - | 1 | 77.05% |
| SNX200417P00095000 | 2020-03-17 9:41AM EDT | 95.00 | 20.78 | 16.50 | 21.20 | 0.00 | - | - | 0 | 154.98% |
| SNX200417P00100000 | 2020-03-17 9:41AM EDT | 100.00 | 24.83 | 21.00 | 25.60 | 0.00 | - | - | 10 | 157.67% |
| SNX200417P00105000 | 2020-03-16 12:24PM EDT | 105.00 | 26.95 | 26.00 | 30.60 | 0.00 | - | 2 | 3 | 175.00% |
| SNX200417P00110000 | 2020-03-06 10:40AM EDT | 110.00 | 5.40 | 37.30 | 42.00 | 0.00 | - | 1 | 36 | 296.29% |
| SNX200417P00115000 | 2020-03-18 1:18PM EDT | 115.00 | 56.50 | 36.00 | 40.60 | 0.00 | - | 10 | 10 | 205.76% |
| SNX200417P00120000 | 2020-03-31 11:07AM EDT | 120.00 | 43.50 | 41.00 | 45.60 | 0.00 | - | 1 | 1 | 219.58% |
| SNX200417P00125000 | 2020-03-09 2:34PM EDT | 125.00 | 21.40 | 46.10 | 51.00 | 0.00 | - | 1 | 0 | 246.39% |
| SNX200417P00130000 | 2020-03-19 9:32AM EDT | 130.00 | 65.47 | 51.10 | 56.00 | 0.00 | - | 30 | 3 | 258.94% |
| SNX200417P00135000 | 2020-04-03 9:58AM EDT | 135.00 | 61.50 | 56.10 | 61.00 | 0.00 | - | 2 | 2 | 270.80% |
| SNX200417P00140000 | 2020-03-10 11:18AM EDT | 140.00 | 65.00 | 61.30 | 66.00 | 0.00 | - | 1 | 2 | 282.03% |
| SNX200417P00150000 | 2020-01-17 3:30PM EDT | 150.00 | 10.10 | 12.60 | 13.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.