Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 21 May 2018 05:10 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
BIDU-Q BIDU 180518P00265000 2018/05/18 265.00 253.01 PUT 11.63 11.62 116200.00 741 835
BIDU-Q BIDU 180518P00262500 2018/05/18 262.50 253.01 PUT 9.65 9.64 96400.00 976 386
BIDU-Q BIDU 180518P00257500 2018/05/18 257.50 253.01 PUT 4.45 4.44 44400.00 2748 528
BIDU-Q BIDU 180518P00260000 2018/05/18 260.00 253.01 PUT 7.12 7.10 35500.00 2647 697
BIDU-Q BIDU 180518P00267500 2018/05/18 267.50 253.01 PUT 14.79 14.74 29480.00 253 836
BIDU-Q BIDU 180518P00270000 2018/05/18 270.00 253.01 PUT 17.17 17.09 21362.50 1031 1258
ULTA-Q ULTA 180518P00190000 2018/05/18 190.00 255.59 PUT 1.93 1.92 19200.00 2 150
AKAM-Q AKAM 180518P00073000 2018/05/18 73.00 75.34 PUT 2.47 2.45 12250.00 2 16
BIDU-Q BIDU 180518P00272500 2018/05/18 272.50 253.01 PUT 19.67 19.49 10827.78 109 395
BIDU-Q BIDU 180518P00255000 2018/05/18 255.00 253.01 PUT 2.15 2.13 10650.00 4659 294
GLW-N GLW 180518P00024000 2018/05/18 24.00 27.69 PUT 0.64 0.63 6300.00 10 222
AMZN-Q AMZN 180518P01110000 2018/05/18 1110.00 1574.37 PUT 0.51 0.50 5000.00 1 162
BIDU-Q BIDU 180518P00275000 2018/05/18 275.00 253.01 PUT 22.00 21.55 4788.89 585 872
BND-N BND 180518P00078000 2018/05/18 78.00 78.54 PUT 2.10 2.05 4100.00 8 16
COHR-Q COHR 180518P00170000 2018/05/18 170.00 165.91 PUT 3.70 3.60 3600.00 67 511
SMH-N SMH 180518P00097000 2018/05/18 97.00 104.55 PUT 0.68 0.66 3300.00 2 16993
ZFL-T ZFL 180817P00016000 2018/08/17 16.00 16.62 PUT 5.00 4.85 3233.33 0 0
ZPR-T ZPR 180817P00010000 2018/08/17 10.00 11.81 PUT 5.00 4.85 3233.33 0 0
ZEO-T ZEO 180817P00010000 2018/08/17 10.00 11.18 PUT 5.00 4.85 3233.33 0 0
ILG-Q ILG 180518P00031000 2018/05/18 31.00 33.74 PUT 1.56 1.51 3020.00 4 53
STX-Q STX 180518P00057500 2018/05/18 57.50 56.31 PUT 1.18 1.14 2850.00 226 1183
APA-N APA 180518P00039000 2018/05/18 39.00 43.91 PUT 0.29 0.28 2800.00 11 556
WDAY-Q WDAY 180518P00105000 2018/05/18 105.00 134.48 PUT 0.83 0.80 2666.67 10 40
CAT-N CAT 180518P00130000 2018/05/18 130.00 155.71 PUT 0.27 0.26 2600.00 1 2504
NVDA-Q NVDA 180518P00215000 2018/05/18 215.00 245.94 PUT 0.27 0.26 2600.00 4 2830
CELG-Q CELG 180518P00076000 2018/05/18 76.00 78.37 PUT 0.53 0.51 2550.00 1 63
HTZ-N HTZ 180518P00017000 2018/05/18 17.00 16.21 PUT 0.78 0.75 2500.00 284 2353
CAT-N CAT 180518P00135000 2018/05/18 135.00 155.71 PUT 0.26 0.25 2500.00 1 5690
COHR-Q COHR 180518P00175000 2018/05/18 175.00 165.91 PUT 9.00 8.65 2471.43 126 235
ULTA-Q ULTA 180518P00215000 2018/05/18 215.00 255.59 PUT 2.30 2.21 2455.56 2 250
BIDU-Q BIDU 180518P00200000 2018/05/18 200.00 253.01 PUT 0.50 0.48 2400.00 10 870
ZHY-T ZHY 180817P00012000 2018/08/17 12.00 13.76 PUT 5.00 4.80 2400.00 0 0
ZHY-T ZHY 180817P00013000 2018/08/17 13.00 13.76 PUT 5.00 4.80 2400.00 0 0
ZEO-T ZEO 180817P00009000 2018/08/17 9.00 11.18 PUT 5.00 4.80 2400.00 0 0
ZPR-T ZPR 180817P00011000 2018/08/17 11.00 11.81 PUT 5.00 4.80 2400.00 0 0
ZEA-T ZEA 180817P00018000 2018/08/17 18.00 19.32 PUT 5.00 4.80 2400.00 0 0
ZCM-T ZCM 180817P00014000 2018/08/17 14.00 15.66 PUT 5.00 4.80 2400.00 0 0
WPRT-T WPRT 180921P00002000 2018/09/21 2.00 3.86 PUT 5.00 4.80 2400.00 0 0
WPRT-T WPRT 180921P00003000 2018/09/21 3.00 3.86 PUT 5.00 4.80 2400.00 0 0
MDR-N MDR2 180518P00014000 2018/05/18 14.00 22.80 PUT 4.80 4.60 2300.00 1 3251
BIDU-Q BIDU 180518P00277500 2018/05/18 277.50 253.01 PUT 24.50 23.47 2278.64 377 694
STX-Q STX 180518P00057000 2018/05/18 57.00 56.31 PUT 0.71 0.68 2266.67 334 243
REGN-Q REGN 180518P00287500 2018/05/18 287.50 301.81 PUT 0.45 0.43 2150.00 1 249
RL-N RL 180518P00104000 2018/05/18 104.00 115.46 PUT 2.13 2.03 2030.00 10 25
WLL-N WLL 180518P00047000 2018/05/18 47.00 52.01 PUT 0.42 0.40 2000.00 6 244
GME-N GME 180518P00013000 2018/05/18 13.00 12.46 PUT 0.61 0.58 1933.33 1028 3488
SPOT-N SPOT 180518P00155000 2018/05/18 155.00 150.80 PUT 4.00 3.80 1900.00 421 450
WPRT-T WPRT 180921P00002500 2018/09/21 2.50 3.86 PUT 5.00 4.75 1900.00 0 0
ZCM-T ZCM 180817P00015000 2018/08/17 15.00 15.66 PUT 5.00 4.75 1900.00 0 0
ZEQ-T ZEQ 180817P00019000 2018/08/17 19.00 20.51 PUT 5.00 4.75 1900.00 0 0