OPTION CHAIN FOR VIACOMCBS INC. CL A
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 26.20 | 31.00 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 11.60 | 0.00 | 0.00 | 23.70 | 28.50 | 1.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | |
| quote | 12.00 | 0.00 | 0.00 | 22.10 | 26.50 | 1.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | |
| quote | 7.30 | 0.00 | 0.00 | 19.30 | 23.50 | 50.00 | 25.00 | quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.25 | 3.00 |
| quote | 8.00 | 0.00 | 0.00 | 15.30 | 19.00 | 16.00 | 30.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.25 | 51.00 |
| quote | 9.90 | 0.00 | 0.00 | 9.50 | 14.00 | 119.00 | 35.00 | quote | 0.25 | 0.00 | 0.00 | 0.05 | 0.50 | 4.00 |
| quote | 4.00 | 0.00 | 2.00 | 5.20 | 8.10 | 30.00 | 40.00 | quote | 0.75 | -1.05 | 1.00 | 0.45 | 1.25 | 1.00 |
| quote | 3.90 | 0.00 | 0.00 | 2.00 | 4.30 | 19.00 | 45.00 | quote | 2.50 | 0.00 | 20.00 | 1.75 | 2.70 | |
| 45.85 | Current price as of 1/15/2021 04:00:00 PM | |||||||||||||
| quote | 1.00 | 0.00 | 0.00 | 0.55 | 1.45 | 16.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 6.10 | |
| CALLS | PUTS | |||||||||||||
| Expires May 21, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 26.00 | 31.00 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.50 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 10.90 | 0.00 | 0.00 | 21.60 | 26.00 | 1.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | |
| quote | 0.00 | 0.00 | 0.00 | 19.10 | 23.50 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 8.30 | 0.00 | 0.00 | 14.50 | 19.00 | 3.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 2.40 | |
| quote | 8.11 | 0.00 | 0.00 | 10.90 | 14.30 | 21.00 | 35.00 | quote | 5.90 | 0.00 | 0.00 | 0.80 | 1.60 | 9.00 |
| quote | 3.46 | 0.00 | 0.00 | 6.50 | 9.40 | 14.00 | 40.00 | quote | 3.90 | 0.00 | 0.00 | 1.85 | 3.20 | 10.00 |
| quote | 1.40 | 0.00 | 0.00 | 4.60 | 6.00 | 12.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 5.50 | |
| 45.85 | Current price as of 1/15/2021 04:00:00 PM | |||||||||||||
| quote | 3.66 | 2.41 | 2.00 | 2.15 | 3.90 | 12.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 6.60 | 8.50 | |
| CALLS | PUTS | |||||||||||||
| Expires August 20, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 24.00 | 28.50 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.20 | 26.50 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.40 | 24.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.70 | 18.20 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.75 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 14.70 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 1.65 | 2.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.40 | 10.20 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 4.30 | ||
| quote | 7.30 | 0.00 | 0.00 | 5.90 | 7.50 | 13.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 6.60 | |
| 45.85 | Current price as of 1/15/2021 04:00:00 PM | |||||||||||||
| quote | 3.00 | 0.00 | 0.00 | 3.90 | 5.10 | 2.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 8.10 | 10.10 | |
Show All |
