OPTION CHAIN FOR DXC TECHNOLOGY CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 19, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 11.80 | 3.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.70 | 10.80 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.80 | 5.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.05 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.70 | 8.80 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.80 | 7.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 37.00 | |
| quote | 8.87 | 0.00 | 0.00 | 5.80 | 6.80 | 132.00 | 8.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 84.00 |
| quote | 5.59 | 0.00 | 1.00 | 4.90 | 5.80 | 29.00 | 9.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.05 | 113.00 |
| quote | 4.63 | 0.00 | 1.00 | 3.70 | 5.00 | 34.00 | 10.00 | quote | 0.09 | 0.00 | 7,603 | 0.05 | 0.10 | 9,286 |
| quote | 5.60 | 0.00 | 0.00 | 3.10 | 3.90 | 151.00 | 11.00 | quote | 0.15 | 0.00 | 58.00 | 0.10 | 0.25 | 358.00 |
| quote | 2.63 | 0.00 | 11.00 | 2.55 | 2.95 | 19.00 | 12.00 | quote | 0.35 | 0.00 | 124.00 | 0.25 | 0.40 | 510.00 |
| quote | 2.05 | 0.00 | 2.00 | 1.60 | 2.05 | 56.00 | 13.00 | quote | 0.60 | 0.00 | 323.00 | 0.35 | 0.60 | 617.00 |
| quote | 1.25 | 0.00 | 193.00 | 1.20 | 1.45 | 301.00 | 14.00 | quote | 1.00 | 0.00 | 502.00 | 0.85 | 1.10 | 663.00 |
| 14.47 | Current price as of 6/01/2020 09:41:55 AM | |||||||||||||
| quote | 0.85 | 0.00 | 764.00 | 0.75 | 1.10 | 886.00 | 15.00 | quote | 1.55 | 0.00 | 473.00 | 1.30 | 1.60 | 807.00 |
| quote | 0.50 | 0.00 | 463.00 | 0.45 | 0.65 | 1,316 | 16.00 | quote | 2.25 | 0.00 | 217.00 | 1.90 | 2.40 | 506.00 |
| quote | 0.30 | 0.00 | 558.00 | 0.25 | 0.40 | 1,080 | 17.00 | quote | 3.00 | 0.00 | 187.00 | 2.70 | 3.20 | 294.00 |
| quote | 0.25 | 0.00 | 759.00 | 0.20 | 0.30 | 2,456 | 18.00 | quote | 3.93 | 0.00 | 14.00 | 3.50 | 4.30 | 513.00 |
| quote | 0.10 | 0.00 | 128.00 | 0.05 | 0.20 | 604.00 | 19.00 | quote | 4.60 | 0.00 | 10.00 | 4.20 | 5.30 | 550.00 |
| quote | 0.08 | 0.00 | 574.00 | 0.10 | 0.15 | 2,577 | 20.00 | quote | 3.60 | 0.00 | 0.00 | 5.40 | 6.20 | 28.00 |
| quote | 0.05 | 0.00 | 177.00 | 0.05 | 0.10 | 383.00 | 21.00 | quote | 4.55 | 0.00 | 0.00 | 6.30 | 7.10 | 502.00 |
| quote | 0.05 | 0.00 | 3.00 | 0.05 | 0.10 | 324.00 | 22.00 | quote | 6.00 | 0.00 | 0.00 | 7.20 | 8.10 | 13.00 |
| quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.25 | 338.00 | 23.00 | quote | 11.40 | 0.00 | 0.00 | 8.30 | 9.20 | 422.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.15 | 136.00 | 24.00 | quote | 8.91 | 0.00 | 0.00 | 9.40 | 10.10 | 81.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.10 | 577.00 | 25.00 | quote | 8.10 | 0.00 | 0.00 | 10.10 | 11.30 | 165.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 91.00 | 26.00 | quote | 11.50 | 0.00 | 0.00 | 11.20 | 12.30 | 4.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.20 | 238.00 | 27.00 | quote | 10.82 | 0.00 | 0.00 | 12.30 | 13.30 | 10.00 |
| quote | 0.01 | 0.00 | 13.00 | 0.00 | 0.10 | 836.00 | 28.00 | quote | 10.80 | 0.00 | 0.00 | 13.30 | 14.30 | 65.00 |
| quote | 0.75 | 0.00 | 0.00 | 0.00 | 0.20 | 24.00 | 29.00 | quote | 14.60 | 0.00 | 0.00 | 14.10 | 15.30 | 44.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 181.00 | 30.00 | quote | 13.20 | 0.00 | 0.00 | 15.10 | 16.30 | 1,030 |
| quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.20 | 748.00 | 31.00 | quote | 17.70 | 0.00 | 0.00 | 16.10 | 17.30 | 2.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 398.00 | 32.00 | quote | 23.40 | 0.00 | 0.00 | 17.10 | 18.30 | 9.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.20 | 413.00 | 33.00 | quote | 5.01 | 0.00 | 0.00 | 18.10 | 19.30 | 1.00 |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.15 | 466.00 | 34.00 | quote | 22.62 | 0.00 | 0.00 | 19.30 | 20.20 | 14.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.15 | 1,131 | 35.00 | quote | 20.45 | 0.00 | 5.00 | 20.30 | 21.20 | 125.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.15 | 704.00 | 36.00 | quote | 19.30 | 0.00 | 0.00 | 21.30 | 22.20 | 5.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 28.00 | 37.00 | quote | 6.70 | 0.00 | 0.00 | 22.30 | 23.20 | 2.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.15 | 510.00 | 38.00 | quote | 5.63 | 0.00 | 0.00 | 23.20 | 24.20 | 2.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.20 | 14.00 | 39.00 | quote | 6.10 | 0.00 | 0.00 | 24.20 | 25.20 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.15 | 158.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 25.20 | 26.20 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 196.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 26.20 | 27.20 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.15 | 383.00 | 42.00 | quote | 8.30 | 0.00 | 0.00 | 27.20 | 28.20 | 6.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.15 | 1,171 | 45.00 | quote | 34.50 | 0.00 | 0.00 | 30.20 | 31.20 | 7.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.15 | 646.00 | 50.00 | quote | 15.10 | 0.00 | 0.00 | 35.20 | 36.20 | 1.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 522.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 40.20 | 41.20 | |
Show All |
