Australia markets open in 1 hour 22 minutes

II-VI Incorporated (IIVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.67-4.91 (-7.72%)
At close: 04:00PM EDT
59.73 +1.06 (+1.81%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIVI220520C000500002022-05-09 2:01PM EDT50.0010.978.209.700.00-11162.89%
IIVI220520C000550002022-05-19 3:51PM EDT55.004.003.604.30-2.79-41.09%3002784.77%
IIVI220520C000600002022-05-19 3:07PM EDT60.000.750.400.60-5.61-88.21%1326358.89%
IIVI220520C000650002022-05-19 3:05PM EDT65.000.100.050.15-0.42-80.77%291,30987.89%
IIVI220520C000700002022-05-19 1:50PM EDT70.000.050.000.10-0.05-50.00%21,554120.31%
IIVI220520C000750002022-05-17 1:05PM EDT75.000.050.000.25-0.03-37.50%21,045183.20%
IIVI220520C000800002022-05-16 11:54AM EDT80.000.050.000.150.00-1217203.91%
IIVI220520C000850002022-05-18 2:08PM EDT85.000.050.000.100.00-199223.44%
IIVI220520C000900002022-05-10 2:28PM EDT90.000.100.000.100.00-120142251.56%
IIVI220520C000950002022-05-10 2:26PM EDT95.000.100.000.100.00-5051278.13%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIVI220520P000350002022-04-19 10:02AM EDT35.000.100.000.050.00--3287.50%
IIVI220520P000400002022-04-26 1:39PM EDT40.000.100.000.950.00-12367.97%
IIVI220520P000450002022-05-09 1:12PM EDT45.000.100.000.950.00-110275.59%
IIVI220520P000500002022-05-18 10:49AM EDT50.000.010.000.050.00-1359101.56%
IIVI220520P000550002022-05-19 3:52PM EDT55.000.200.100.20+0.15+300.00%2111,01769.92%
IIVI220520P000600002022-05-19 3:59PM EDT60.001.751.552.15+1.50+600.00%21241760.16%
IIVI220520P000650002022-05-17 2:13PM EDT65.005.005.606.70+3.15+170.27%1222123.44%
IIVI220520P000700002022-05-18 1:34PM EDT70.005.269.6011.600.00-12144166.60%
IIVI220520P000750002022-05-19 12:37PM EDT75.0014.7014.9017.50+4.40+42.72%134316.02%
IIVI220520P000850002022-05-16 12:04AM EDT85.0021.4025.0028.100.00--5281.25%