TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRI200717C000500002020-06-22 6:45PM EDT50.0020.7016.6017.500.00-2066.41%
TRI200717C000550002020-06-22 6:45PM EDT55.007.7510.9012.900.00--082.52%
TRI200717C000600002020-06-24 9:52AM EDT60.007.807.308.200.00-2365.53%
TRI200717C000650002020-06-26 11:12AM EDT65.003.392.303.100.00-116731.20%
TRI200717C000700002020-07-01 3:50PM EDT70.000.450.250.400.00-1419324.85%
TRI200717C000750002020-07-02 2:54PM EDT75.000.050.050.10-0.05-50.00%921134.38%
TRI200717C000800002020-06-22 6:45PM EDT80.000.500.000.100.00-778550.20%
TRI200717C000850002020-06-22 6:45PM EDT85.000.500.000.100.00-14057.62%
TRI200717C000950002020-06-22 6:45PM EDT95.000.300.000.100.00-1780.08%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRI200717P000300002020-06-22 6:45PM EDT30.000.270.000.100.00-201331183.59%
TRI200717P000450002020-06-22 6:45PM EDT45.000.550.050.100.00-14103.52%
TRI200717P000550002020-06-22 6:45PM EDT55.002.060.700.250.00-117685.35%
TRI200717P000600002020-06-24 12:23PM EDT60.000.350.000.150.00-41441.80%
TRI200717P000650002020-07-02 3:18PM EDT65.000.450.350.45-0.50-52.63%870326.91%
TRI200717P000700002020-06-11 3:05PM EDT70.003.801.353.600.00-119940.67%
TRI200717P000750002020-06-25 3:40PM EDT75.008.007.207.500.00-10100.00%
TRI200717P000800002020-06-22 6:45PM EDT80.006.0513.0013.300.00--076.86%
TRI200717P000850002020-06-22 6:45PM EDT85.005.8018.0018.300.00-1094.92%