S&P 500   3,319.92 (-1.10%)
DOW   27,667.63 (-0.84%)
QQQ   267.22 (-1.15%)
AAPL   107.42 (-2.65%)
MSFT   199.79 (-1.54%)
FB   251.99 (-1.11%)
GOOGL   1,438.48 (-3.27%)
AMZN   2,939.41 (-2.30%)
NVDA   488.90 (-1.93%)
TSLA   444.67 (+5.02%)
BABA   272.98 (-0.99%)
CGC   16.37 (-0.18%)
GE   6.88 (-2.41%)
MU   50.77 (-0.41%)
AMD   74.97 (-2.06%)
T   28.96 (-0.38%)
F   7.25 (-0.41%)
ACB   6.51 (-5.52%)
GILD   65.04 (+0.00%)
NFLX   467.86 (-0.50%)
DIS   128.93 (-0.99%)
BAC   25.28 (-0.28%)
BA   161.26 (-3.74%)
S&P 500   3,319.92 (-1.10%)
DOW   27,667.63 (-0.84%)
QQQ   267.22 (-1.15%)
AAPL   107.42 (-2.65%)
MSFT   199.79 (-1.54%)
FB   251.99 (-1.11%)
GOOGL   1,438.48 (-3.27%)
AMZN   2,939.41 (-2.30%)
NVDA   488.90 (-1.93%)
TSLA   444.67 (+5.02%)
BABA   272.98 (-0.99%)
CGC   16.37 (-0.18%)
GE   6.88 (-2.41%)
MU   50.77 (-0.41%)
AMD   74.97 (-2.06%)
T   28.96 (-0.38%)
F   7.25 (-0.41%)
ACB   6.51 (-5.52%)
GILD   65.04 (+0.00%)
NFLX   467.86 (-0.50%)
DIS   128.93 (-0.99%)
BAC   25.28 (-0.28%)
BA   161.26 (-3.74%)
S&P 500   3,319.92 (-1.10%)
DOW   27,667.63 (-0.84%)
QQQ   267.22 (-1.15%)
AAPL   107.42 (-2.65%)
MSFT   199.79 (-1.54%)
FB   251.99 (-1.11%)
GOOGL   1,438.48 (-3.27%)
AMZN   2,939.41 (-2.30%)
NVDA   488.90 (-1.93%)
TSLA   444.67 (+5.02%)
BABA   272.98 (-0.99%)
CGC   16.37 (-0.18%)
GE   6.88 (-2.41%)
MU   50.77 (-0.41%)
AMD   74.97 (-2.06%)
T   28.96 (-0.38%)
F   7.25 (-0.41%)
ACB   6.51 (-5.52%)
GILD   65.04 (+0.00%)
NFLX   467.86 (-0.50%)
DIS   128.93 (-0.99%)
BAC   25.28 (-0.28%)
BA   161.26 (-3.74%)
S&P 500   3,319.92 (-1.10%)
DOW   27,667.63 (-0.84%)
QQQ   267.22 (-1.15%)
AAPL   107.42 (-2.65%)
MSFT   199.79 (-1.54%)
FB   251.99 (-1.11%)
GOOGL   1,438.48 (-3.27%)
AMZN   2,939.41 (-2.30%)
NVDA   488.90 (-1.93%)
TSLA   444.67 (+5.02%)
BABA   272.98 (-0.99%)
CGC   16.37 (-0.18%)
GE   6.88 (-2.41%)
MU   50.77 (-0.41%)
AMD   74.97 (-2.06%)
T   28.96 (-0.38%)
F   7.25 (-0.41%)
ACB   6.51 (-5.52%)
GILD   65.04 (+0.00%)
NFLX   467.86 (-0.50%)
DIS   128.93 (-0.99%)
BAC   25.28 (-0.28%)
BA   161.26 (-3.74%)
Log in
NASDAQ:IIVI

II-VI Options Chain and Prices

$38.23
+0.34 (+0.90 %)
(As of 09/18/2020 03:51 PM ET)
Add
Compare
Today's Range
$37.59
Now: $38.23
$40.39
50-Day Range
$36.49
MA: $44.67
$52.43
52-Week Range
$19.00
Now: $38.23
$52.97
Volume70,425 shs
Average Volume1.92 million shs
Market Capitalization$3.96 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.21

Options Chain

II-VI (NASDAQ:IIVI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2020$75.00$0.050Call0004
(+0)
5.572150.0140730
9/18/2020$70.00$0.050Call00026
(+0)
5.099130.0151440
9/18/2020$65.00$0.025Call00047
(+0)
4.24375
(+1.33438)
0.0102080
9/18/2020$60.00$0.025Call00045
(+0)
3.66357
(+1.16738)
0.0106910
9/18/2020$55.00$0.025Call000528
(+0)
3.06481
(+0.993984)
0.0124570
9/18/2020$50.00$0.025Call0002584
(-81)
2.38593
(+0.798134)
0.0154540
9/18/2020$45.00$0.025Call0001979
(+0)
1.59302
(+0.569191)
0.0216510
9/18/2020$40.00$0.075Call16211276
(-9)
0.799611
(+0.17944)
0.101366
9/18/2020$35.00$2.950Call11014
(+0)
1.02453
(-0.378635)
0.9340071
9/18/2020$30.00$7.900Call0001
(+0)
1.90430.991630
9/18/2020$25.00$12.900Call0003
(+0)
3.16816
(+0.252048)
0.9952070
9/18/2020$22.50$15.400Call0000
(+0)
3.89541
(+1.25766)
0.996070
9/18/2020$20.00$17.900Call0000
(+0)
4.82263
(-0.455996)
0.9960630
9/18/2020$75.00$37.100Put0000
(+0)
0.00
9/18/2020$70.00$32.250Put0000
(+0)
5.93357-0.9671530
9/18/2020$65.00$27.150Put0000
(+0)
4.50023-0.986630
9/18/2020$60.00$22.100Put0000
(+0)
0.00
9/18/2020$55.00$17.100Put00010
(+0)
0.00
9/18/2020$50.00$12.100Put000125
(+0)
0.00
9/18/2020$45.00$7.100Put1100357
(-206)
0.02
9/18/2020$40.00$2.175Put15310986
(-7)
0.766866
(+0.183985)
-0.9092365
9/18/2020$35.00$0.050Put220463
(-1)
0.993834
(+0.113757)
-0.0583472
9/18/2020$30.00$0.075Put00065
(+0)
2.56903-0.0344130
9/18/2020$25.00$0.050Put0000
(+0)
3.92872
(+1.04122)
-0.0160820
9/18/2020$22.50$0.050Put0000
(+0)
4.81798-0.0134330
9/18/2020$20.00$0.050Put0000
(+0)
5.78625-0.0110210
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/18/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.