Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
A210319C00065000 | 2021-02-23 9:57AM EST | 65.00 | 58.02 | 48.50 | 52.30 | 0.00 | - | 2 | 0 | 205.86% |
A210319C00070000 | 2021-01-28 12:29PM EST | 70.00 | 52.00 | 51.20 | 54.50 | 0.00 | - | 2 | 0 | 324.17% |
A210319C00085000 | 2021-02-12 2:21PM EST | 85.00 | 42.83 | 29.00 | 32.60 | 0.00 | - | 2 | 2 | 133.30% |
A210319C00090000 | 2021-01-28 3:59PM EST | 90.00 | 32.00 | 31.80 | 34.60 | 0.00 | - | - | 1 | 214.21% |
A210319C00105000 | 2021-02-05 11:11AM EST | 105.00 | 8.70 | 10.90 | 12.30 | -11.87 | -57.71% | 2 | 2 | 55.76% |
A210319C00110000 | 2021-03-05 1:10PM EST | 110.00 | 5.81 | 6.30 | 7.80 | -5.69 | -49.48% | 11 | 6 | 45.34% |
A210319C00115000 | 2021-03-05 1:57PM EST | 115.00 | 2.86 | 3.10 | 3.90 | -0.34 | -10.63% | 12 | 143 | 36.54% |
A210319C00120000 | 2021-03-05 3:52PM EST | 120.00 | 1.16 | 1.10 | 1.35 | +0.06 | +5.45% | 58 | 184 | 31.20% |
A210319C00125000 | 2021-03-05 1:10PM EST | 125.00 | 0.25 | 0.25 | 0.45 | -0.15 | -37.50% | 1 | 235 | 32.06% |
A210319C00130000 | 2021-03-05 1:57PM EST | 130.00 | 0.13 | 0.00 | 0.25 | +0.01 | +8.33% | 3 | 622 | 37.70% |
A210319C00135000 | 2021-03-05 9:30AM EST | 135.00 | 0.20 | 0.00 | 0.20 | +0.13 | +185.71% | 3 | 0 | 45.12% |
A210319C00140000 | 2021-03-03 10:05AM EST | 140.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 20 | 254 | 53.52% |
A210319C00145000 | 2021-03-02 10:09AM EST | 145.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 52.73% |
A210319C00150000 | 2021-03-03 12:28PM EST | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 65.82% |
A210319C00155000 | 2021-02-23 10:01AM EST | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 62.50% |
A210319C00160000 | 2021-02-24 2:25PM EST | 160.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 5 | 99.32% |
A210319C00175000 | 2021-02-16 2:34PM EST | 175.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 4 | 116.89% |
A210319C00180000 | 2021-01-25 9:44AM EST | 180.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 104.88% |
A210319C00185000 | 2021-01-29 3:49PM EST | 185.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 3 | 3 | 132.62% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
A210319P00065000 | 2021-02-19 9:33AM EST | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 127.73% |
A210319P00070000 | 2021-02-18 11:47AM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 117.38% |
A210319P00075000 | 2021-02-01 9:46AM EST | 75.00 | 0.30 | 0.05 | 0.85 | 0.00 | - | 1 | 1 | 132.13% |
A210319P00080000 | 2021-02-10 2:34PM EST | 80.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 94.92% |
A210319P00085000 | 2021-02-16 11:01AM EST | 85.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 81.45% |
A210319P00090000 | 2021-02-09 12:19PM EST | 90.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 70.31% |
A210319P00095000 | 2021-02-18 3:14PM EST | 95.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 55.86% |
A210319P00100000 | 2021-02-24 1:37PM EST | 100.00 | 0.12 | 0.20 | 0.35 | 0.00 | - | 1 | 8 | 52.20% |
A210319P00105000 | 2021-03-04 3:47PM EST | 105.00 | 0.70 | 0.30 | 0.70 | +0.10 | +16.67% | 1 | 53 | 46.92% |
A210319P00110000 | 2021-03-05 3:05PM EST | 110.00 | 0.96 | 0.80 | 1.15 | -0.39 | -28.89% | 15 | 126 | 38.14% |
A210319P00115000 | 2021-03-05 2:58PM EST | 115.00 | 2.75 | 2.15 | 2.60 | -0.45 | -14.06% | 75 | 368 | 34.74% |
A210319P00120000 | 2021-03-05 3:51PM EST | 120.00 | 5.60 | 4.40 | 5.70 | -0.45 | -7.44% | 398 | 860 | 37.21% |
A210319P00125000 | 2021-03-04 2:52PM EST | 125.00 | 10.34 | 7.80 | 11.50 | 0.00 | - | 3 | 290 | 64.50% |
A210319P00130000 | 2021-03-03 10:43AM EST | 130.00 | 16.60 | 13.20 | 16.40 | +6.31 | +61.32% | 2 | 202 | 53.76% |
A210319P00135000 | 2021-03-03 10:43AM EST | 135.00 | 14.98 | 17.80 | 21.40 | 0.00 | - | 1 | 0 | 60.99% |
A210319P00140000 | 2021-02-19 9:55AM EST | 140.00 | 12.45 | 22.50 | 26.30 | 0.00 | - | 1 | 0 | 65.87% |
A210319P00145000 | 2021-02-17 10:03AM EST | 145.00 | 11.50 | 26.80 | 31.40 | 0.00 | - | - | 5 | 63.57% |