CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB200925C00004000 | 2020-09-18 3:39PM EDT | 4.00 | 2.46 | 2.44 | 5.50 | -1.14 | -31.67% | 12 | 10 | 1,015.63% |
| ACB200925C00005000 | 2020-09-18 3:36PM EDT | 5.00 | 1.57 | 0.00 | 4.25 | -0.52 | -24.88% | 55 | 17 | 417.19% |
| ACB200925C00005500 | 2020-09-18 3:18PM EDT | 5.50 | 1.30 | 1.12 | 1.33 | -0.20 | -13.33% | 29 | 15 | 185.16% |
| ACB200925C00006000 | 2020-09-18 3:54PM EDT | 6.00 | 1.00 | 0.90 | 1.10 | -0.11 | -9.91% | 116 | 89 | 220.31% |
| ACB200925C00006500 | 2020-09-18 3:58PM EDT | 6.50 | 0.73 | 0.52 | 4.45 | -0.07 | -8.75% | 727 | 42 | 771.88% |
| ACB200925C00007000 | 2020-09-18 3:59PM EDT | 7.00 | 0.55 | 0.52 | 0.55 | -0.02 | -3.51% | 1,300 | 939 | 216.41% |
| ACB200925C00007500 | 2020-09-18 3:58PM EDT | 7.50 | 0.45 | 0.32 | 2.00 | +0.03 | +7.14% | 490 | 504 | 452.34% |
| ACB200925C00008000 | 2020-09-18 3:58PM EDT | 8.00 | 0.28 | 0.28 | 0.30 | -0.03 | -9.68% | 752 | 1,205 | 223.44% |
| ACB200925C00008500 | 2020-09-18 3:59PM EDT | 8.50 | 0.21 | 0.15 | 0.30 | 0.00 | - | 284 | 666 | 231.25% |
| ACB200925C00009000 | 2020-09-18 3:02PM EDT | 9.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 259 | 714 | 237.50% |
| ACB200925C00009500 | 2020-09-18 3:58PM EDT | 9.50 | 0.11 | 0.07 | 0.11 | 0.00 | - | 32 | 338 | 217.19% |
| ACB200925C00010000 | 2020-09-18 3:28PM EDT | 10.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 76 | 948 | 240.63% |
| ACB200925C00010500 | 2020-09-18 3:55PM EDT | 10.50 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 14 | 508 | 246.09% |
| ACB200925C00011000 | 2020-09-18 3:38PM EDT | 11.00 | 0.05 | 0.04 | 0.12 | -0.02 | -28.57% | 151 | 399 | 267.19% |
| ACB200925C00011500 | 2020-09-17 12:53PM EDT | 11.50 | 0.04 | 0.02 | 0.13 | 0.00 | - | 1 | 80 | 279.69% |
| ACB200925C00012000 | 2020-09-18 11:32AM EDT | 12.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 15 | 132 | 265.63% |
| ACB200925C00012500 | 2020-09-17 10:39AM EDT | 12.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 41 | 268.75% |
| ACB200925C00013000 | 2020-09-18 10:06AM EDT | 13.00 | 0.03 | 0.02 | 0.22 | -0.01 | -25.00% | 7 | 30 | 357.03% |
| ACB200925C00013500 | 2020-09-16 2:44PM EDT | 13.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 14 | 19 | 268.75% |
| ACB200925C00014000 | 2020-09-18 3:27PM EDT | 14.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 10 | 97 | 296.88% |
| ACB200925C00014500 | 2020-09-17 1:44PM EDT | 14.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 44 | 306.25% |
| ACB200925C00020000 | 2020-09-16 12:42PM EDT | 20.00 | 0.01 | 0.01 | 1.25 | 0.00 | - | 10 | 55 | 756.25% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACB200925P00002500 | 2020-09-10 11:30AM EDT | 2.50 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 1 | 350.00% |
| ACB200925P00004000 | 2020-09-18 3:26PM EDT | 4.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 324 | 206 | 221.88% |
| ACB200925P00005000 | 2020-09-18 3:55PM EDT | 5.00 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 377 | 186 | 215.63% |
| ACB200925P00005500 | 2020-09-18 3:57PM EDT | 5.50 | 0.24 | 0.23 | 0.25 | +0.09 | +60.00% | 464 | 561 | 203.91% |
| ACB200925P00006500 | 2020-09-18 3:59PM EDT | 6.50 | 0.74 | 0.68 | 0.75 | +0.29 | +64.44% | 395 | 347 | 219.53% |
| ACB200925P00007000 | 2020-09-18 3:48PM EDT | 7.00 | 1.00 | 0.96 | 1.23 | +0.29 | +40.85% | 208 | 483 | 243.75% |
| ACB200925P00007500 | 2020-09-18 3:38PM EDT | 7.50 | 2.34 | 1.24 | 3.50 | +1.32 | +129.41% | 139 | 91 | 524.61% |
| ACB200925P00008000 | 2020-09-18 1:54PM EDT | 8.00 | 2.74 | 0.91 | 3.90 | +1.40 | +104.48% | 20 | 204 | 426.56% |
| ACB200925P00008500 | 2020-09-18 1:43PM EDT | 8.50 | 2.25 | 1.20 | 4.30 | +0.37 | +19.68% | 10 | 62 | 416.41% |
| ACB200925P00009000 | 2020-09-18 1:02PM EDT | 9.00 | 2.68 | 1.98 | 4.75 | +0.38 | +16.52% | 6 | 67 | 484.38% |
| ACB200925P00009500 | 2020-09-18 1:27PM EDT | 9.50 | 3.10 | 1.45 | 6.00 | +0.35 | +12.73% | 1 | 21 | 470.31% |
| ACB200925P00010000 | 2020-09-14 3:26PM EDT | 10.00 | 2.96 | 1.54 | 6.00 | 0.00 | - | 1 | 8 | 339.06% |
| ACB200925P00010500 | 2020-09-15 12:22PM EDT | 10.50 | 4.15 | 1.97 | 6.50 | +0.73 | +21.35% | 1 | 9 | 346.88% |
| ACB200925P00011000 | 2020-08-25 10:16AM EDT | 11.00 | 2.45 | 2.34 | 7.00 | 0.00 | - | - | 2 | 337.50% |
| ACB200925P00011500 | 2020-09-17 12:44PM EDT | 11.50 | 4.70 | 2.96 | 7.50 | 0.00 | - | 12 | 14 | 384.38% |
| ACB200925P00012000 | 2020-09-10 3:47PM EDT | 12.00 | 4.70 | 3.45 | 7.95 | 0.00 | - | 8 | 9 | 387.50% |
| ACB200925P00012500 | 2020-09-08 12:45PM EDT | 12.50 | 4.94 | 4.00 | 8.45 | 0.00 | - | 5 | 5 | 416.41% |
| ACB200925P00014000 | 2020-09-10 2:44PM EDT | 14.00 | 7.15 | 5.45 | 9.95 | +0.55 | +8.33% | 4 | 34 | 448.44% |
© 2020 Verizon Media. All rights reserved.
