CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210226C00014000 | 2021-02-05 3:33PM EST | 14.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210226C00016000 | 2021-02-09 12:41PM EST | 16.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210226C00017000 | 2021-02-22 1:34PM EST | 17.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AA210226C00017500 | 2021-02-22 12:02PM EST | 17.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA210226C00018500 | 2021-02-24 10:10AM EST | 18.50 | 7.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AA210226C00019000 | 2021-02-23 11:41AM EST | 19.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA210226C00019500 | 2021-02-24 9:45AM EST | 19.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AA210226C00020000 | 2021-02-24 1:38PM EST | 20.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AA210226C00020500 | 2021-02-22 12:21PM EST | 20.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA210226C00021000 | 2021-02-24 11:49AM EST | 21.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AA210226C00021500 | 2021-02-24 3:39PM EST | 21.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AA210226C00022000 | 2021-02-24 1:13PM EST | 22.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AA210226C00022500 | 2021-02-24 1:15PM EST | 22.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA210226C00023000 | 2021-02-24 3:56PM EST | 23.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| AA210226C00023500 | 2021-02-24 3:20PM EST | 23.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AA210226C00024000 | 2021-02-24 3:59PM EST | 24.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AA210226C00024500 | 2021-02-24 3:41PM EST | 24.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| AA210226C00025000 | 2021-02-24 3:56PM EST | 25.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| AA210226C00025500 | 2021-02-24 3:56PM EST | 25.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AA210226C00026000 | 2021-02-24 3:56PM EST | 26.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 0.00% |
| AA210226C00026500 | 2021-02-24 3:56PM EST | 26.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| AA210226C00027000 | 2021-02-24 3:56PM EST | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| AA210226C00027500 | 2021-02-24 3:51PM EST | 27.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| AA210226C00028000 | 2021-02-24 3:40PM EST | 28.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| AA210226C00028500 | 2021-02-24 2:42PM EST | 28.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AA210226C00029000 | 2021-02-24 3:51PM EST | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AA210226C00029500 | 2021-02-24 3:48PM EST | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AA210226C00030000 | 2021-02-24 3:48PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| AA210226C00032000 | 2021-01-22 1:12PM EST | 32.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 2 | 0 | 307.81% |
| AA210226C00032500 | 2021-01-19 12:03AM EST | 32.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 149.22% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210226P00010000 | 2021-02-24 12:09PM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA210226P00013500 | 2021-01-29 1:09PM EST | 13.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AA210226P00014000 | 2021-02-16 3:17PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AA210226P00015000 | 2021-02-16 9:31AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AA210226P00016000 | 2021-02-08 10:55AM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AA210226P00017000 | 2021-02-16 1:46PM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AA210226P00017500 | 2021-02-17 3:12PM EST | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AA210226P00018500 | 2021-02-19 10:42AM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA210226P00019000 | 2021-02-23 3:54PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AA210226P00019500 | 2021-02-22 1:32PM EST | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AA210226P00020000 | 2021-02-22 12:18PM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| AA210226P00020500 | 2021-02-22 10:36AM EST | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA210226P00021000 | 2021-02-24 1:03PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AA210226P00021500 | 2021-02-24 10:03AM EST | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| AA210226P00022000 | 2021-02-24 10:42AM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA210226P00022500 | 2021-02-24 10:46AM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AA210226P00023000 | 2021-02-24 2:41PM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AA210226P00023500 | 2021-02-24 10:20AM EST | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AA210226P00024000 | 2021-02-24 1:03PM EST | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| AA210226P00024500 | 2021-02-24 2:39PM EST | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AA210226P00025000 | 2021-02-24 3:56PM EST | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| AA210226P00025500 | 2021-02-24 2:55PM EST | 25.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| AA210226P00026000 | 2021-02-24 3:50PM EST | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AA210226P00026500 | 2021-02-24 3:54PM EST | 26.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
