VIAC - ViacomCBS Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200409C000100002020-03-31 10:37AM EDT10.004.643.558.200.00-22540.63%
VIAC200409C000110002020-04-07 9:53AM EDT11.005.352.507.200.00-1030412.50%
VIAC200409C000120002020-04-08 12:33PM EDT12.004.101.306.00-0.50-10.87%93291,346.88%
VIAC200409C000130002020-04-08 12:27PM EDT13.003.000.303.30+0.85+39.53%7401504.69%
VIAC200409C000140002020-04-08 3:47PM EDT14.001.750.252.25+0.80+84.21%681,125365.63%
VIAC200409C000150002020-04-08 2:32PM EDT15.001.050.041.21+0.62+144.19%162953232.03%
VIAC200409C000160002020-04-08 3:57PM EDT16.000.230.020.25+0.13+130.00%49338267.19%
VIAC200409C000170002020-04-08 3:49PM EDT17.000.040.030.100.00-137472121.88%
VIAC200409C000180002020-04-08 3:55PM EDT18.000.010.000.05-0.05-83.33%2305148.44%
VIAC200409C000190002020-03-31 9:49AM EDT19.000.040.000.040.00-271187.50%
VIAC200409C000200002020-03-26 10:41AM EDT20.000.300.000.05+0.18+150.00%3140237.50%
VIAC200409C000210002020-04-06 3:27PM EDT21.000.280.000.190.00-25526357.81%
VIAC200409C000240002020-03-09 1:55PM EDT24.000.300.020.030.00-631381.25%
VIAC200409C000250002020-03-18 11:44AM EDT25.000.100.000.050.00-27184412.50%
VIAC200409C000260002020-03-02 1:00PM EDT26.000.340.010.080.00-116113481.25%
VIAC200409C000270002020-04-01 1:11PM EDT27.000.070.000.050.00-1254468.75%
VIAC200409C000280002020-03-27 4:06AM EDT28.000.030.000.500.00-248742.19%
VIAC200409C000290002020-03-03 11:00PM EDT29.000.370.000.080.00--2553.13%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200409P000080002020-03-18 11:39AM EDT8.000.680.000.020.00--406550.00%
VIAC200409P000090002020-03-27 9:42AM EDT9.000.100.000.300.00-12740.63%
VIAC200409P000100002020-04-06 9:43AM EDT10.000.010.000.040.00-2139425.00%
VIAC200409P000110002020-04-07 2:47PM EDT11.000.020.000.010.00-94533287.50%
VIAC200409P000120002020-04-08 12:38PM EDT12.000.010.000.01-0.03-75.00%471,048225.00%
VIAC200409P000130002020-04-08 3:55PM EDT13.000.010.000.01-0.08-88.89%71524162.50%
VIAC200409P000140002020-04-08 3:49PM EDT14.000.050.020.08-0.21-80.77%9051,221167.19%
VIAC200409P000150002020-04-08 3:48PM EDT15.000.100.080.13-0.55-84.62%781363117.19%
VIAC200409P000160002020-04-08 3:22PM EDT16.000.550.340.43-0.85-60.71%15611781.25%
VIAC200409P000170002020-04-07 10:05AM EDT17.001.100.002.000.00-153383.59%
VIAC200409P000180002020-04-07 10:02AM EDT18.001.780.004.800.00-166254.69%
VIAC200409P000190002020-03-11 12:23PM EDT19.003.160.925.300.00-52966.41%
VIAC200409P000200002020-03-16 2:58PM EDT20.006.531.856.500.00-111,105.47%
VIAC200409P000210002020-03-23 9:46AM EDT21.009.682.916.450.00-122844.53%
VIAC200409P000220002020-03-10 2:03PM EDT22.006.003.707.800.00-13281,021.09%
VIAC200409P000230002020-03-05 11:06AM EDT23.004.1010.6011.050.00-1201,705.47%
VIAC200409P000250002020-03-09 9:30AM EDT25.005.0512.3015.000.00-212,065.23%
VIAC200409P000280002020-03-27 5:06AM EDT28.0015.0515.0515.400.00--01,772.66%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more