BEN - Franklin Resources, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEN200417C00012500 | 2020-03-23 2:40PM EDT | 12.50 | 3.50 | 3.10 | 3.80 | 0.00 | - | - | 0 | 67.19% |
| BEN200417C00015000 | 2020-04-01 2:39PM EDT | 15.00 | 1.43 | 1.25 | 1.60 | -1.47 | -50.69% | 5 | 118 | 67.58% |
| BEN200417C00017500 | 2020-04-01 2:39PM EDT | 17.50 | 0.40 | 0.30 | 0.50 | -0.40 | -50.00% | 12 | 306 | 69.73% |
| BEN200417C00020000 | 2020-04-01 9:50AM EDT | 20.00 | 0.10 | 0.05 | 0.20 | -0.30 | -75.00% | 20 | 643 | 78.91% |
| BEN200417C00022500 | 2020-03-30 3:55PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 50 | 597 | 95.70% |
| BEN200417C00025000 | 2020-03-27 11:40AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,323 | 109.38% |
| BEN200417C00027500 | 2020-03-31 9:51AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 954 | 115.63% |
| BEN200417C00030000 | 2020-03-26 2:56PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,096 | 129.69% |
| BEN200417C00032500 | 2020-03-18 11:45AM EDT | 32.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 104 | 183.59% |
| BEN200417C00035000 | 2020-03-11 3:15PM EDT | 35.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 190.23% |
Putsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEN200417P00012500 | 2020-04-01 2:41PM EDT | 12.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 20 | 36 | 91.80% |
| BEN200417P00015000 | 2020-04-01 2:36PM EDT | 15.00 | 0.62 | 0.55 | 0.70 | +0.22 | +55.00% | 71 | 312 | 76.47% |
| BEN200417P00017500 | 2020-04-01 1:52PM EDT | 17.50 | 2.02 | 2.00 | 2.10 | +0.77 | +61.60% | 7 | 204 | 74.80% |
| BEN200417P00020000 | 2020-04-01 2:41PM EDT | 20.00 | 4.23 | 4.10 | 4.40 | +1.41 | +50.00% | 8 | 505 | 84.18% |
| BEN200417P00022500 | 2020-04-01 12:45PM EDT | 22.50 | 6.78 | 6.50 | 7.00 | +1.18 | +21.07% | 10 | 891 | 112.89% |
| BEN200417P00025000 | 2020-03-30 3:56PM EDT | 25.00 | 7.20 | 8.70 | 9.50 | 0.00 | - | 3 | 1,765 | 87.50% |
| BEN200417P00027500 | 2020-04-01 11:55AM EDT | 27.50 | 11.75 | 11.30 | 12.10 | +4.00 | +51.61% | 1 | 299 | 146.09% |
| BEN200417P00030000 | 2020-03-23 11:38AM EDT | 30.00 | 14.60 | 13.70 | 14.70 | 0.00 | - | 1 | 14 | 163.67% |
| BEN200417P00032500 | 2020-03-18 10:38AM EDT | 32.50 | 11.33 | 16.20 | 17.20 | 0.00 | - | 10 | 11 | 179.30% |
| BEN200417P00037500 | 2020-02-18 12:59PM EDT | 37.50 | 12.00 | 19.00 | 20.70 | 0.00 | - | 4 | 0 | 0.00% |
| BEN200417P00040000 | 2020-03-26 1:57PM EDT | 40.00 | 11.77 | 23.90 | 24.50 | 0.00 | - | - | 1 | 217.97% |
© 2020 Verizon Media. All rights reserved.