The Wayback Machine - http://web.archive.org/web/20240507182003/https://finance.yahoo.com/options/highest-implied-volatility/

Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets close in 1 hour 40 minutes

S&P 500
5,182.92
+2.18(+0.04%)
Dow 30
38,856.80
+4.53(+0.01%)
Nasdaq
16,324.03
-25.21(-0.15%)
Russell 2000
2,071.43
+10.75(+0.52%)
Crude Oil
78.58
+0.10(+0.13%)
Gold
2,322.10
-9.10(-0.39%)

Advertisement

All Screeners/

671C40B0-5EA8-4063-89B9-9DB45BF9EDF0

Default Criteria

Results List

Matching Options1-25 of 29 results

Add to Portfolio

Results were generated a few mins ago. Pricing data is updated frequently. Currency in USD

Symbol	Underlying Symbol	Name	Strike	Expiration Date	Price (Intraday)	Change	% Change	Bid	Ask	Volume	Open Interest
NSPR240621C00002500	NSPR	NSPR Jun 2024 2.500 call	2.50	2024-06-20	0.1600	0.0000	0.00%	0.00	0.40	N/A	100
ABR240510C00002500	ABR	ABR May 2024 2.500 call	2.50	2024-05-09	10.56	0.00	0.00%	10.80	12.30	N/A	0
NYCB240510C00000500	NYCB	NYCB May 2024 0.500 call	0.50	2024-05-09	3.2000	+0.1000	+3.23%	2.60	4.10	3	21
SWN240510C00001000	SWN	SWN May 2024 1.000 call	1.00	2024-05-09	6.93	0.00	0.00%	0.00	8.50	2	10
AG240510C00001000	AG	AG May 2024 1.000 call	1.00	2024-05-09	6.18	-0.62	-9.12%	6.15	6.25	510	68
BKKT1240517P00005000	BKKT	BKKT May 2024 5.000 put	5.00	2024-05-16	4.6800	0.0000	0.00%	4.30	5.10	10	2
MYMD1240517P00001000	MYMD	MYMD May 2024 1.000 put	1.00	2024-05-16	0.9000	0.0000	0.00%	0.00	0.00	2	51
ABR240510C00001000	ABR	ABR May 2024 1.000 call	1.00	2024-05-09	12.37	0.00	0.00%	11.30	14.60	3	3
CYCC1240517P00002500	CYCC	CYCC May 2024 2.500 put(CONTRAC	2.50	2024-05-16	1.5500	0.0000	0.00%	0.00	0.00	N/A	10
UAVS240517C00005000	UAVS	UAVS May 2024 5.000 call	5.00	2024-05-16	0.0500	0.0000	0.00%	0.00	1.05	6	194
FFIE240517P00000500	FFIE	FFIE May 2024 0.500 put	0.50	2024-05-16	0.4400	-0.0300	-6.38%	0.44	0.48	27	97
NYCB240510C00001500	NYCB	NYCB May 2024 1.500 call	1.50	2024-05-09	2.0900	0.0000	0.00%	2.05	2.30	22	7
ACB240517C00000500	ACB	ACB May 2024 0.500 call	0.50	2024-05-16	6.70	0.00	0.00%	4.50	7.70	N/A	0
BHC240510C00001000	BHC	BHC May 2024 1.000 call	1.00	2024-05-09	6.75	0.00	0.00%	5.80	8.65	10	17
IQ240517C00000500	IQ	IQ May 2024 0.500 call	0.50	2024-05-16	4.9400	-0.1500	-2.95%	3.55	5.90	3	23
SWN240510C00002000	SWN	SWN May 2024 2.000 call	2.00	2024-05-09	6.70	0.00	0.00%	5.25	5.50	8	25
OPEN240510C00000500	OPEN	OPEN May 2024 0.500 call	0.50	2024-05-09	1.7200	0.0000	0.00%	1.74	1.90	1	0
IQ240510C00001500	IQ	IQ May 2024 1.500 call	1.50	2024-05-09	3.4900	-0.1400	-3.86%	2.59	5.60	3	15
IVVD240517C00002500	IVVD	IVVD May 2024 2.500 call	2.50	2024-05-16	0.0500	0.0000	0.00%	0.05	3.80	1	25
UNIT240517C00001000	UNIT	UNIT May 2024 1.000 call	1.00	2024-05-16	2.8300	0.0000	0.00%	2.30	2.90	2	6
SGBX2240517P00001000	SGBX	SGBX May 2024 1.000 put	1.00	2024-05-16	0.7000	0.0000	0.00%	0.55	0.80	4	15
PCT240517C00001000	PCT	PCT May 2024 1.000 call	1.00	2024-05-16	4.2300	0.0000	0.00%	2.95	5.10	5	7
TUP240510C00000500	TUP	TUP May 2024 0.500 call	0.50	2024-05-09	0.6300	0.0000	0.00%	0.48	1.67	211	1
NIO240510C00001000	NIO	NIO May 2024 1.000 call	1.00	2024-05-09	4.7000	0.0000	0.00%	3.75	6.65	1	1
BCDA240621C00005000	BCDA	BCDA Jun 2024 5.000 call	5.00	2024-06-20	0.0500	0.0000	0.00%	0.00	0.75	N/A	1

Show 25 rows

Advertisement

Apr	MAY	Jun
	07
2023	2024	2025

S&P 500
5,182.92
+2.18(+0.04%)

Dow 30
38,856.80
+4.53(+0.01%)

Nasdaq
16,324.03
-25.21(-0.15%)

Russell 2000
2,071.43
+10.75(+0.52%)

Crude Oil
78.58
+0.10(+0.13%)

Gold
2,322.10
-9.10(-0.39%)

671C40B0-5EA8-4063-89B9-9DB45BF9EDF0

Meta's AI spending tests Facebook's growth-first playbook

‘Americans just work harder’ than Europeans, says CEO of Norway’s $1.6 trillion oil fund, because they have a higher ‘general level of ambition’

'Telehealth 1.0 is dead,' but don't count out digital health just yet

S&P 5005,182.92+2.18(+0.04%)

Dow 3038,856.80+4.53(+0.01%)

Nasdaq16,324.03-25.21(-0.15%)

Russell 20002,071.43+10.75(+0.52%)

Crude Oil78.58+0.10(+0.13%)

Gold2,322.10-9.10(-0.39%)

671C40B0-5EA8-4063-89B9-9DB45BF9EDF0

Meta's AI spending tests Facebook's growth-first playbook

‘Americans just work harder’ than Europeans, says CEO of Norway’s $1.6 trillion oil fund, because they have a higher ‘general level of ambition’

'Telehealth 1.0 is dead,' but don't count out digital health just yet

S&P 500
5,182.92
+2.18(+0.04%)

Dow 30
38,856.80
+4.53(+0.01%)

Nasdaq
16,324.03
-25.21(-0.15%)

Russell 2000
2,071.43
+10.75(+0.52%)

Crude Oil
78.58
+0.10(+0.13%)

Gold
2,322.10
-9.10(-0.39%)