II-VI Incorporated (IIVI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIVI220520C00050000 | 2022-05-09 2:01PM EDT | 50.00 | 10.97 | 8.20 | 9.70 | 0.00 | - | 1 | 1 | 162.89% |
| IIVI220520C00055000 | 2022-05-19 3:51PM EDT | 55.00 | 4.00 | 3.60 | 4.30 | -2.79 | -41.09% | 300 | 27 | 84.77% |
| IIVI220520C00060000 | 2022-05-19 3:07PM EDT | 60.00 | 0.75 | 0.40 | 0.60 | -5.61 | -88.21% | 13 | 263 | 58.89% |
| IIVI220520C00065000 | 2022-05-19 3:05PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.42 | -80.77% | 29 | 1,309 | 87.89% |
| IIVI220520C00070000 | 2022-05-19 1:50PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1,554 | 120.31% |
| IIVI220520C00075000 | 2022-05-17 1:05PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 2 | 1,045 | 183.20% |
| IIVI220520C00080000 | 2022-05-16 11:54AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 217 | 203.91% |
| IIVI220520C00085000 | 2022-05-18 2:08PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 223.44% |
| IIVI220520C00090000 | 2022-05-10 2:28PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 120 | 142 | 251.56% |
| IIVI220520C00095000 | 2022-05-10 2:26PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 278.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIVI220520P00035000 | 2022-04-19 10:02AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 287.50% |
| IIVI220520P00040000 | 2022-04-26 1:39PM EDT | 40.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 367.97% |
| IIVI220520P00045000 | 2022-05-09 1:12PM EDT | 45.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 10 | 275.59% |
| IIVI220520P00050000 | 2022-05-18 10:49AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 101.56% |
| IIVI220520P00055000 | 2022-05-19 3:52PM EDT | 55.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 211 | 1,017 | 69.92% |
| IIVI220520P00060000 | 2022-05-19 3:59PM EDT | 60.00 | 1.75 | 1.55 | 2.15 | +1.50 | +600.00% | 212 | 417 | 60.16% |
| IIVI220520P00065000 | 2022-05-17 2:13PM EDT | 65.00 | 5.00 | 5.60 | 6.70 | +3.15 | +170.27% | 1 | 222 | 123.44% |
| IIVI220520P00070000 | 2022-05-18 1:34PM EDT | 70.00 | 5.26 | 9.60 | 11.60 | 0.00 | - | 12 | 144 | 166.60% |
| IIVI220520P00075000 | 2022-05-19 12:37PM EDT | 75.00 | 14.70 | 14.90 | 17.50 | +4.40 | +42.72% | 1 | 34 | 316.02% |
| IIVI220520P00085000 | 2022-05-16 12:04AM EDT | 85.00 | 21.40 | 25.00 | 28.10 | 0.00 | - | - | 5 | 281.25% |
© 2022 Yahoo. All rights reserved.
