SNX - SYNNEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200221C000950002020-01-22 3:39PM EST95.0051.1245.0049.800.00--0295.80%
SNX200221C001000002020-01-22 3:30PM EST100.0046.0440.0044.800.00--0266.85%
SNX200221C001050002020-01-22 3:30PM EST105.0041.0935.0039.700.00-150235.74%
SNX200221C001100002020-01-22 3:39PM EST110.0036.1030.0034.400.00--0199.76%
SNX200221C001150002020-01-22 3:39PM EST115.0031.1025.0029.600.00-110180.13%
SNX200221C001200002020-01-24 10:41AM EST120.0024.4620.1024.500.00-81152.15%
SNX200221C001250002020-01-30 11:57AM EST125.0013.5014.9019.200.00-12119.97%
SNX200221C001300002020-02-11 2:19PM EST130.0012.8010.4013.700.00-22984.13%
SNX200221C001350002020-02-14 11:18AM EST135.007.536.608.80+2.07+37.91%42162.65%
SNX200221C001400002020-02-14 12:20PM EST140.003.183.003.60-1.72-35.10%28233.06%
SNX200221C001450002020-02-14 2:44PM EST145.000.650.600.75-0.85-56.67%4915526.00%
SNX200221C001500002020-02-14 12:45PM EST150.000.050.000.15-0.22-81.48%426329.59%
SNX200221C001550002020-02-13 1:47PM EST155.000.050.000.050.00-113835.74%
SNX200221C001600002020-02-05 12:52PM EST160.000.050.000.100.00-1312252.15%
SNX200221C001650002020-01-30 12:43PM EST165.000.120.000.000.00-56625.00%
SNX200221C001700002020-01-30 12:43PM EST170.000.080.000.000.00--325.00%
SNX200221C001750002020-01-15 10:34AM EST175.000.100.000.050.00-202770.31%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200221P001000002020-02-14 11:19AM EST100.000.010.000.05-0.51-98.08%-2117.19%
SNX200221P001050002020-02-14 11:19AM EST105.000.110.000.00-0.02-15.38%14350.00%
SNX200221P001100002020-01-29 3:02PM EST110.000.050.000.200.00-141105.08%
SNX200221P001150002020-01-13 2:48PM EST115.000.050.000.200.00-101389.26%
SNX200221P001200002020-02-03 10:16AM EST120.000.170.000.200.00-32273.83%
SNX200221P001250002020-02-13 9:43AM EST125.000.050.000.150.00-59755.86%
SNX200221P001300002020-02-13 9:42AM EST130.000.150.000.200.00-47149.81%
SNX200221P001350002020-02-14 9:41AM EST135.000.200.150.25-0.25-55.56%14634.82%
SNX200221P001400002020-02-14 2:19PM EST140.001.000.750.90+0.40+66.67%1912328.30%
SNX200221P001450002020-02-14 2:15PM EST145.003.502.953.50+0.95+37.25%1414828.96%
SNX200221P001500002020-02-13 12:54PM EST150.006.817.108.300.00-614246.39%
SNX200221P001550002020-01-27 12:56PM EST155.0015.6110.5014.600.00-1793.02%
SNX200221P001600002020-01-10 9:51AM EST160.0015.4315.5020.000.00-1057.32%
SNX200221P001700002020-01-13 11:34AM EST170.0020.0725.5030.000.00-1080.47%