CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA200821C00005000 | 2020-07-20 3:40PM EDT | 5.00 | 7.80 | 9.20 | 9.80 | 0.00 | - | 2 | 6 | 509.38% |
| AA200821C00006000 | 2020-08-12 2:54PM EDT | 6.00 | 8.92 | 8.35 | 9.00 | 0.00 | - | 1 | 458 | 321.88% |
| AA200821C00007000 | 2020-08-05 2:53PM EDT | 7.00 | 7.64 | 7.10 | 7.70 | 0.00 | - | 4 | 0 | 296.88% |
| AA200821C00008000 | 2020-08-10 12:20PM EDT | 8.00 | 8.05 | 6.60 | 6.70 | 0.00 | - | 8 | 86 | 187.50% |
| AA200821C00009000 | 2020-08-04 2:14PM EDT | 9.00 | 4.80 | 5.40 | 5.70 | 0.00 | - | 1 | 298 | 206.25% |
| AA200821C00009500 | 2020-07-31 12:45PM EDT | 9.50 | 3.26 | 5.00 | 5.20 | 0.00 | - | 3 | 3 | 187.50% |
| AA200821C00010000 | 2020-08-12 1:53PM EDT | 10.00 | 4.96 | 4.40 | 4.70 | 0.00 | - | 2 | 311 | 168.75% |
| AA200821C00010500 | 2020-08-04 10:54AM EDT | 10.50 | 3.06 | 3.90 | 4.20 | 0.00 | - | 1 | 5 | 150.00% |
| AA200821C00011000 | 2020-08-12 10:19AM EDT | 11.00 | 4.00 | 3.35 | 3.70 | 0.00 | - | 2 | 197 | 132.81% |
| AA200821C00011500 | 2020-08-10 11:30AM EDT | 11.50 | 4.20 | 2.83 | 3.20 | 0.00 | - | 1 | 93 | 115.63% |
| AA200821C00012000 | 2020-08-11 11:23AM EDT | 12.00 | 2.33 | 2.56 | 2.69 | -0.15 | -6.05% | 1 | 0 | 95.31% |
| AA200821C00012500 | 2020-08-14 1:45PM EDT | 12.50 | 2.20 | 2.13 | 2.20 | -0.28 | -11.29% | 1 | 69 | 68.75% |
| AA200821C00013000 | 2020-08-14 3:45PM EDT | 13.00 | 1.68 | 1.64 | 1.74 | +0.10 | +6.33% | 106 | 0 | 63.67% |
| AA200821C00013500 | 2020-08-14 2:26PM EDT | 13.50 | 1.33 | 1.20 | 1.30 | +0.19 | +16.67% | 7 | 0 | 61.72% |
| AA200821C00014000 | 2020-08-14 3:51PM EDT | 14.00 | 0.79 | 0.79 | 0.86 | +0.01 | +1.28% | 61 | 0 | 54.69% |
| AA200821C00014500 | 2020-08-14 3:28PM EDT | 14.50 | 0.48 | 0.45 | 0.51 | -0.04 | -7.69% | 144 | 282 | 50.39% |
| AA200821C00015000 | 2020-08-14 3:59PM EDT | 15.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 454 | 0 | 49.41% |
| AA200821C00015500 | 2020-08-14 3:34PM EDT | 15.50 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 153 | 590 | 50.00% |
| AA200821C00016000 | 2020-08-14 2:54PM EDT | 16.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 100 | 790 | 52.34% |
| AA200821C00016500 | 2020-08-14 10:38AM EDT | 16.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 100 | 0 | 50.78% |
| AA200821C00017000 | 2020-08-13 3:24PM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 316 | 60.94% |
| AA200821C00017500 | 2020-08-13 10:55AM EDT | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 137 | 70.31% |
| AA200821C00018000 | 2020-08-10 2:47PM EDT | 18.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 51 | 78.91% |
| AA200821C00019000 | 2020-08-12 9:31AM EDT | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 90.63% |
| AA200821C00020000 | 2020-08-11 11:06AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 29 | 106.25% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA200821P00003000 | 2020-08-06 3:32PM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 493.75% |
| AA200821P00004000 | 2020-07-09 8:20PM EDT | 4.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 3 | 2 | 406.25% |
| AA200821P00005000 | 2020-07-17 3:34PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 300.00% |
| AA200821P00006000 | 2020-07-14 11:33AM EDT | 6.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 287.50% |
| AA200821P00007000 | 2020-07-31 9:32AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 468 | 237.50% |
| AA200821P00008000 | 2020-08-05 3:57PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 777 | 187.50% |
| AA200821P00009000 | 2020-08-13 2:34PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 747 | 165.63% |
| AA200821P00009500 | 2020-07-24 10:22AM EDT | 9.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 146.88% |
| AA200821P00010000 | 2020-08-14 3:44PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 55 | 737 | 131.25% |
| AA200821P00010500 | 2020-08-05 3:06PM EDT | 10.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 128.13% |
| AA200821P00011000 | 2020-08-12 3:47PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 548 | 112.50% |
| AA200821P00011500 | 2020-08-14 10:25AM EDT | 11.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 20 | 330 | 96.88% |
| AA200821P00012000 | 2020-08-14 1:20PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 105 | 558 | 82.81% |
| AA200821P00012500 | 2020-08-13 2:24PM EDT | 12.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 38 | 359 | 71.09% |
| AA200821P00013000 | 2020-08-14 1:03PM EDT | 13.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 100 | 615 | 65.23% |
| AA200821P00013500 | 2020-08-14 2:35PM EDT | 13.50 | 0.09 | 0.07 | 0.12 | -0.07 | -43.75% | 34 | 461 | 58.59% |
| AA200821P00014000 | 2020-08-14 2:47PM EDT | 14.00 | 0.18 | 0.16 | 0.20 | -0.10 | -35.71% | 173 | 709 | 53.91% |
| AA200821P00014500 | 2020-08-14 3:03PM EDT | 14.50 | 0.37 | 0.31 | 0.37 | -0.13 | -26.00% | 264 | 635 | 50.39% |
| AA200821P00015000 | 2020-08-14 2:47PM EDT | 15.00 | 0.64 | 0.58 | 0.62 | -0.16 | -20.00% | 94 | 307 | 50.78% |
| AA200821P00015500 | 2020-08-14 12:22PM EDT | 15.50 | 1.02 | 0.94 | 1.03 | -0.10 | -8.93% | 2 | 81 | 50.78% |
| AA200821P00016000 | 2020-08-14 2:53PM EDT | 16.00 | 1.41 | 1.37 | 1.46 | -0.14 | -9.03% | 19 | 146 | 51.56% |
| AA200821P00016500 | 2020-08-07 11:07AM EDT | 16.50 | 2.09 | 1.82 | 1.92 | 0.00 | - | 11 | 0 | 64.84% |
| AA200821P00017000 | 2020-08-11 11:44AM EDT | 17.00 | 2.18 | 2.24 | 2.43 | 0.00 | - | 1 | 12 | 79.69% |
| AA200821P00018000 | 2020-08-14 3:18PM EDT | 18.00 | 3.40 | 3.10 | 3.45 | +1.13 | +49.78% | 1 | 1 | 107.03% |
| AA200821P00019000 | 2020-07-23 9:38AM EDT | 19.00 | 6.02 | 4.10 | 4.45 | 0.00 | - | 3 | 6 | 127.34% |
| AA200821P00020000 | 2020-06-22 2:32PM EDT | 20.00 | 8.24 | 6.85 | 7.00 | 0.00 | - | - | 0 | 387.50% |
© 2020 Verizon Media. All rights reserved.
