SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200417C000550002020-03-20 6:07PM EDT55.0022.9019.1024.000.00--1131.64%
SNX200417C000600002020-03-25 3:50PM EDT60.0016.7814.3019.000.00-325108.40%
SNX200417C000650002020-04-06 9:45AM EDT65.008.6010.0014.200.00-1297.07%
SNX200417C000750002020-04-07 9:51AM EDT75.005.233.905.10+2.88+122.55%17378.39%
SNX200417C000800002020-04-07 10:13AM EDT80.003.561.504.50+1.67+88.36%25490.94%
SNX200417C000900002020-04-07 3:53PM EDT90.000.300.000.30+0.15+100.00%339459.57%
SNX200417C000950002020-04-07 3:03PM EDT95.000.250.003.10-0.70-73.68%325133.40%
SNX200417C001050002020-03-24 3:53PM EDT105.001.600.054.500.00-35191.41%
SNX200417C001200002020-02-26 4:07PM EDT120.004.000.404.300.00-24240.04%
SNX200417C001250002020-02-28 1:36PM EDT125.0010.620.203.800.00-12241.99%
SNX200417C001400002020-03-24 2:40PM EDT140.002.510.550.400.00-167203.13%
SNX200417C001450002020-03-11 2:03PM EDT145.001.230.100.500.00-225196.29%
SNX200417C001500002020-03-26 9:30AM EDT150.000.520.002.500.00-527266.70%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200417P000350002020-03-24 12:18PM EDT35.000.250.004.500.00-515417.97%
SNX200417P000400002020-03-24 10:23AM EDT40.000.300.004.500.00-55358.40%
SNX200417P000450002020-03-25 9:52AM EDT45.000.870.004.500.00--1306.05%
SNX200417P000500002020-03-27 11:13AM EDT50.000.700.002.300.00-3151209.08%
SNX200417P000550002020-04-07 9:51AM EDT55.000.500.001.00-0.80-61.54%15137.21%
SNX200417P000600002020-04-07 9:43AM EDT60.000.550.203.30-0.25-31.25%321158.59%
SNX200417P000700002020-04-06 1:10PM EDT70.002.951.204.900.00-814116.06%
SNX200417P000800002020-03-17 2:40PM EDT80.0012.324.408.000.00--177.05%
SNX200417P000950002020-03-17 9:41AM EDT95.0020.7816.5021.200.00--0154.98%
SNX200417P001000002020-03-17 9:41AM EDT100.0024.8321.0025.600.00--10157.67%
SNX200417P001050002020-03-16 12:24PM EDT105.0026.9526.0030.600.00-23175.00%
SNX200417P001100002020-03-06 10:40AM EDT110.005.4037.3042.000.00-136296.29%
SNX200417P001150002020-03-18 1:18PM EDT115.0056.5036.0040.600.00-1010205.76%
SNX200417P001200002020-03-31 11:07AM EDT120.0043.5041.0045.600.00-11219.58%
SNX200417P001250002020-03-09 2:34PM EDT125.0021.4046.1051.000.00-10246.39%
SNX200417P001300002020-03-19 9:32AM EDT130.0065.4751.1056.000.00-303258.94%
SNX200417P001350002020-04-03 9:58AM EDT135.0061.5056.1061.000.00-22270.80%
SNX200417P001400002020-03-10 11:18AM EDT140.0065.0061.3066.000.00-12282.03%
SNX200417P001500002020-01-17 3:30PM EDT150.0010.1012.6013.200.00-220.00%