CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210416C00012500 | 2021-01-06 9:53AM EST | 12.50 | 36.21 | 73.20 | 78.00 | 0.00 | - | 1 | 7 | 0.00% |
| APPS210416C00015000 | 2020-11-04 9:36AM EST | 15.00 | 22.49 | 28.20 | 29.40 | 0.00 | - | 2 | 4 | 0.00% |
| APPS210416C00017500 | 2020-09-18 10:19AM EST | 17.50 | 16.80 | 21.60 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210416C00020000 | 2021-02-24 10:14AM EST | 20.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS210416C00022500 | 2021-02-25 9:43AM EST | 22.50 | 57.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS210416C00025000 | 2021-02-12 3:34PM EST | 25.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210416C00030000 | 2021-02-18 12:07PM EST | 30.00 | 49.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS210416C00035000 | 2021-02-16 9:35AM EST | 35.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210416C00040000 | 2021-02-23 10:47AM EST | 40.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210416C00045000 | 2021-02-23 9:30AM EST | 45.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210416C00050000 | 2021-02-25 2:44PM EST | 50.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPS210416C00055000 | 2021-02-25 12:55PM EST | 55.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| APPS210416C00060000 | 2021-02-25 12:44PM EST | 60.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| APPS210416C00065000 | 2021-02-25 3:54PM EST | 65.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| APPS210416C00070000 | 2021-02-25 3:57PM EST | 70.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| APPS210416C00075000 | 2021-02-25 3:45PM EST | 75.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| APPS210416C00080000 | 2021-02-25 3:57PM EST | 80.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| APPS210416C00085000 | 2021-02-25 3:46PM EST | 85.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| APPS210416C00090000 | 2021-02-25 3:53PM EST | 90.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| APPS210416C00095000 | 2021-02-25 3:56PM EST | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| APPS210416C00100000 | 2021-02-25 3:23PM EST | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| APPS210416C00105000 | 2021-02-25 2:32PM EST | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| APPS210416C00110000 | 2021-02-25 3:22PM EST | 110.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| APPS210416C00115000 | 2021-02-25 3:47PM EST | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| APPS210416C00120000 | 2021-02-25 3:41PM EST | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| APPS210416C00125000 | 2021-02-25 3:57PM EST | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APPS210416C00130000 | 2021-02-25 2:16PM EST | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APPS210416C00135000 | 2021-02-23 3:47PM EST | 135.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPS210416C00140000 | 2021-02-25 2:17PM EST | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210416P00012500 | 2021-02-19 11:16AM EST | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS210416P00015000 | 2020-12-31 11:49AM EST | 15.00 | 0.15 | 0.00 | 3.60 | 0.00 | - | 3 | 24 | 338.28% |
| APPS210416P00017500 | 2020-11-09 11:02AM EST | 17.50 | 0.75 | 0.30 | 0.75 | 0.00 | - | 1 | 4 | 226.95% |
| APPS210416P00020000 | 2020-12-31 12:49PM EST | 20.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 10 | 25 | 279.79% |
| APPS210416P00022500 | 2021-02-08 9:30AM EST | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS210416P00025000 | 2021-02-01 11:00AM EST | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS210416P00030000 | 2021-02-24 10:50AM EST | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS210416P00035000 | 2021-02-24 10:04AM EST | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS210416P00040000 | 2021-02-23 12:57PM EST | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPS210416P00045000 | 2021-02-23 12:57PM EST | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| APPS210416P00050000 | 2021-02-25 12:45PM EST | 50.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| APPS210416P00055000 | 2021-02-25 1:33PM EST | 55.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APPS210416P00060000 | 2021-02-25 3:47PM EST | 60.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| APPS210416P00065000 | 2021-02-25 3:36PM EST | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| APPS210416P00070000 | 2021-02-25 3:36PM EST | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| APPS210416P00075000 | 2021-02-25 12:53PM EST | 75.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| APPS210416P00080000 | 2021-02-25 12:33PM EST | 80.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| APPS210416P00085000 | 2021-02-25 12:41PM EST | 85.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS210416P00090000 | 2021-02-23 10:30AM EST | 90.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APPS210416P00095000 | 2021-02-19 10:30AM EST | 95.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS210416P00100000 | 2021-02-19 10:21AM EST | 100.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210416P00105000 | 2021-02-24 10:53AM EST | 105.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APPS210416P00110000 | 2021-02-19 9:42AM EST | 110.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210416P00115000 | 2021-02-24 10:55AM EST | 115.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APPS210416P00120000 | 2021-02-12 3:14PM EST | 120.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS210416P00125000 | 2021-02-24 10:53AM EST | 125.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS210416P00130000 | 2021-02-10 10:33AM EST | 130.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS210416P00135000 | 2021-02-16 12:03AM EST | 135.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210416P00140000 | 2021-02-19 2:10PM EST | 140.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
