XRX - Xerox Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRX200221C000310002020-01-13 10:20AM EST31.005.456.356.750.00-53055.66%
XRX200221C000320002019-12-23 10:41AM EST32.005.635.255.850.00--552.64%
XRX200221C000330002020-01-07 9:30AM EST33.003.554.554.800.00--243.80%
XRX200221C000340002020-01-13 10:28AM EST34.003.013.703.900.00-36139.89%
XRX200221C000350002020-01-15 10:55AM EST35.002.742.903.100.00-512937.74%
XRX200221C000360002020-01-16 9:37AM EST36.002.252.172.350.00-116335.30%
XRX200221C000370002020-01-17 10:59AM EST37.001.511.561.72+0.03+2.03%2418533.74%
XRX200221C000380002020-01-17 3:43PM EST38.001.041.091.17-0.07-6.31%291,67231.84%
XRX200221C000390002020-01-17 2:57PM EST39.000.680.710.82-0.07-9.33%191,11532.03%
XRX200221C000400002020-01-17 3:11PM EST40.000.450.410.53+0.01+2.27%1,0561,06131.49%
XRX200221C000410002020-01-17 10:17AM EST41.000.250.260.30-0.04-13.79%313230.08%
XRX200221C000420002020-01-17 12:11PM EST42.000.160.130.18-0.01-5.88%1,5011,50130.08%
XRX200221C000430002020-01-09 1:00PM EST43.000.080.070.130.00-1131.64%
XRX200221C000450002020-01-17 10:16AM EST45.000.040.010.07-0.01-20.00%15025034.38%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRX200221P000250002020-01-06 2:21PM EST25.000.050.010.080.00-6963.28%
XRX200221P000270002020-01-07 10:13AM EST27.000.150.000.170.00-101158.59%
XRX200221P000280002020-01-08 10:21AM EST28.000.130.000.120.00--156.64%
XRX200221P000290002020-01-16 9:30AM EST29.000.120.060.080.00-1731746.88%
XRX200221P000300002020-01-07 10:13AM EST30.000.280.080.120.00--1045.31%
XRX200221P000310002020-01-06 1:45PM EST31.000.380.120.150.00-21,13441.90%
XRX200221P000320002020-01-09 1:51PM EST32.000.410.170.220.00-2440.04%
XRX200221P000330002020-01-17 2:44PM EST33.000.320.260.30-0.01-3.03%1151537.45%
XRX200221P000340002020-01-15 12:28PM EST34.000.610.360.440.00-114835.84%
XRX200221P000350002020-01-17 2:49PM EST35.000.650.560.60-0.19-22.62%1021,26933.20%
XRX200221P000360002020-01-17 11:53AM EST36.000.970.800.90-0.01-1.02%279932.47%
XRX200221P000370002020-01-17 2:54PM EST37.001.331.201.31-0.06-4.32%1946432.03%
XRX200221P000380002020-01-17 2:51PM EST38.001.851.671.80-0.05-2.63%86230.96%
XRX200221P000390002020-01-17 9:38AM EST39.002.302.242.43-0.48-17.27%1730.66%
XRX200221P000400002020-01-06 10:06AM EST40.003.702.963.200.00-5131.49%