CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210618C00015000 | 2021-02-23 1:39PM EST | 15.00 | 59.85 | 65.80 | 70.00 | 0.00 | - | 1 | 7 | 162.70% |
| APPS210618C00020000 | 2021-02-10 10:35AM EST | 20.00 | 51.00 | 60.80 | 65.50 | 0.00 | - | 2 | 35 | 150.49% |
| APPS210618C00022500 | 2021-01-12 1:18PM EST | 22.50 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| APPS210618C00025000 | 2021-02-04 9:52AM EST | 25.00 | 50.90 | 56.10 | 60.50 | 0.00 | - | 1 | 32 | 134.03% |
| APPS210618C00030000 | 2021-02-23 12:42PM EST | 30.00 | 50.00 | 51.30 | 56.00 | +6.40 | +14.68% | 1 | 159 | 125.68% |
| APPS210618C00035000 | 2021-02-25 1:39PM EST | 35.00 | 48.91 | 46.50 | 50.50 | +8.46 | +20.91% | 2 | 82 | 104.74% |
| APPS210618C00040000 | 2021-02-26 2:57PM EST | 40.00 | 44.91 | 43.90 | 45.90 | +7.29 | +19.38% | 3 | 154 | 116.19% |
| APPS210618C00045000 | 2021-02-10 9:53AM EST | 45.00 | 36.80 | 39.60 | 42.00 | 0.00 | - | 1 | 71 | 112.55% |
| APPS210618C00050000 | 2021-02-26 1:44PM EST | 50.00 | 37.10 | 35.80 | 37.00 | +10.30 | +38.43% | 8 | 309 | 104.05% |
| APPS210618C00055000 | 2021-02-24 10:53AM EST | 55.00 | 28.70 | 32.00 | 33.20 | 0.00 | - | 2 | 223 | 100.92% |
| APPS210618C00060000 | 2021-02-26 2:46PM EST | 60.00 | 28.80 | 28.50 | 29.80 | +8.50 | +41.87% | 42 | 372 | 99.08% |
| APPS210618C00065000 | 2021-02-26 3:53PM EST | 65.00 | 26.00 | 25.40 | 26.20 | +7.00 | +36.84% | 36 | 194 | 96.34% |
| APPS210618C00070000 | 2021-02-26 3:48PM EST | 70.00 | 23.70 | 22.40 | 24.40 | +7.50 | +46.30% | 50 | 281 | 98.41% |
| APPS210618C00075000 | 2021-02-26 3:57PM EST | 75.00 | 20.44 | 20.10 | 20.90 | +6.24 | +43.94% | 52 | 709 | 95.58% |
| APPS210618C00080000 | 2021-02-26 3:48PM EST | 80.00 | 18.20 | 17.70 | 18.70 | +5.90 | +47.97% | 204 | 544 | 95.08% |
| APPS210618C00085000 | 2021-02-26 3:39PM EST | 85.00 | 16.30 | 15.80 | 16.50 | +5.60 | +52.34% | 160 | 774 | 94.71% |
| APPS210618C00090000 | 2021-02-26 3:20PM EST | 90.00 | 14.71 | 14.10 | 14.80 | +4.90 | +49.95% | 113 | 316 | 95.12% |
| APPS210618C00095000 | 2021-02-26 3:23PM EST | 95.00 | 13.00 | 12.60 | 13.60 | +4.50 | +52.94% | 121 | 268 | 96.39% |
| APPS210618C00100000 | 2021-02-26 3:48PM EST | 100.00 | 11.60 | 11.20 | 11.80 | +4.10 | +54.67% | 294 | 414 | 95.34% |
| APPS210618C00105000 | 2021-02-26 3:14PM EST | 105.00 | 10.50 | 10.10 | 10.70 | +3.38 | +47.47% | 27 | 124 | 96.18% |
| APPS210618C00110000 | 2021-02-26 1:36PM EST | 110.00 | 9.60 | 9.00 | 9.70 | +3.88 | +67.83% | 27 | 140 | 96.56% |
| APPS210618C00115000 | 2021-02-26 12:14PM EST | 115.00 | 9.30 | 8.20 | 8.70 | +3.87 | +71.27% | 25 | 94 | 97.12% |
| APPS210618C00120000 | 2021-02-26 3:06PM EST | 120.00 | 7.90 | 7.30 | 8.50 | +2.50 | +46.30% | 53 | 61 | 99.13% |
| APPS210618C00125000 | 2021-02-26 10:32AM EST | 125.00 | 7.70 | 6.60 | 7.10 | +2.70 | +54.00% | 61 | 108 | 97.61% |
| APPS210618C00130000 | 2021-02-26 2:48PM EST | 130.00 | 6.30 | 6.00 | 6.50 | +2.15 | +51.81% | 15 | 259 | 98.30% |
| APPS210618C00135000 | 2021-02-26 2:12PM EST | 135.00 | 5.80 | 5.40 | 5.90 | +2.30 | +65.71% | 6 | 27 | 98.54% |
| APPS210618C00140000 | 2021-02-26 3:24PM EST | 140.00 | 5.20 | 5.00 | 5.40 | +1.55 | +42.47% | 23 | 312 | 99.35% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210618P00015000 | 2021-02-24 12:44PM EST | 15.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 143.55% |
| APPS210618P00017500 | 2021-02-09 12:33PM EST | 17.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 141.41% |
| APPS210618P00020000 | 2021-02-22 9:30AM EST | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 129.49% |
| APPS210618P00022500 | 2021-02-04 11:02AM EST | 22.50 | 0.50 | 0.05 | 0.65 | 0.00 | - | 20 | 18 | 126.07% |
| APPS210618P00025000 | 2021-02-08 10:59AM EST | 25.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 11 | 116 | 121.78% |
| APPS210618P00030000 | 2021-02-18 11:28AM EST | 30.00 | 0.62 | 0.35 | 1.05 | 0.00 | - | 1 | 125 | 114.06% |
| APPS210618P00035000 | 2021-02-23 9:30AM EST | 35.00 | 1.20 | 0.75 | 1.30 | 0.00 | - | 1 | 139 | 107.18% |
| APPS210618P00040000 | 2021-02-26 1:00PM EST | 40.00 | 1.50 | 1.40 | 1.75 | -0.70 | -31.82% | 4 | 464 | 103.54% |
| APPS210618P00045000 | 2021-02-25 10:16AM EST | 45.00 | 2.67 | 2.10 | 2.40 | 0.00 | - | 1 | 133 | 99.61% |
| APPS210618P00050000 | 2021-02-26 2:54PM EST | 50.00 | 3.30 | 3.00 | 3.60 | -1.54 | -31.82% | 36 | 315 | 98.27% |
| APPS210618P00055000 | 2021-02-26 3:22PM EST | 55.00 | 4.60 | 4.30 | 4.70 | -1.86 | -28.79% | 7 | 131 | 96.06% |
| APPS210618P00060000 | 2021-02-26 3:22PM EST | 60.00 | 6.05 | 5.70 | 6.30 | -2.05 | -25.31% | 35 | 75 | 94.48% |
| APPS210618P00065000 | 2021-02-26 2:41PM EST | 65.00 | 7.80 | 7.60 | 8.10 | -3.45 | -30.67% | 25 | 320 | 93.65% |
| APPS210618P00070000 | 2021-02-26 3:39PM EST | 70.00 | 10.00 | 9.80 | 10.30 | -2.80 | -21.88% | 10 | 73 | 93.38% |
| APPS210618P00075000 | 2021-02-26 3:57PM EST | 75.00 | 12.50 | 12.20 | 12.80 | -2.50 | -16.67% | 1 | 339 | 92.99% |
| APPS210618P00080000 | 2021-02-26 2:52PM EST | 80.00 | 15.09 | 14.80 | 15.80 | -4.11 | -21.41% | 5 | 35 | 93.19% |
| APPS210618P00085000 | 2021-02-25 9:30AM EST | 85.00 | 18.07 | 18.00 | 18.50 | -1.53 | -7.81% | 1 | 26 | 92.88% |
| APPS210618P00090000 | 2021-02-26 1:55PM EST | 90.00 | 21.50 | 21.20 | 21.80 | -4.00 | -15.69% | 19 | 68 | 93.04% |
| APPS210618P00095000 | 2021-02-26 12:22PM EST | 95.00 | 25.40 | 24.60 | 25.50 | -1.50 | -5.58% | 1 | 24 | 93.77% |
| APPS210618P00100000 | 2021-02-24 12:16PM EST | 100.00 | 30.00 | 28.30 | 28.90 | 0.00 | - | 1 | 12 | 93.53% |
| APPS210618P00105000 | 2021-02-19 1:15PM EST | 105.00 | 35.10 | 32.10 | 32.70 | 0.00 | - | 2 | 10 | 93.80% |
| APPS210618P00110000 | 2021-02-22 11:26AM EST | 110.00 | 37.80 | 36.10 | 36.70 | 0.00 | - | 12 | 14 | 94.42% |
| APPS210618P00115000 | 2021-02-25 9:35AM EST | 115.00 | 42.41 | 39.60 | 40.80 | 0.00 | - | 2 | 35 | 93.15% |
| APPS210618P00120000 | 2021-02-16 12:03AM EST | 120.00 | 42.60 | 44.20 | 45.40 | 0.00 | - | - | 12 | 95.98% |
| APPS210618P00125000 | 2021-02-19 9:50AM EST | 125.00 | 48.41 | 48.10 | 49.70 | 0.00 | - | 1 | 17 | 95.26% |
| APPS210618P00130000 | 2021-02-23 12:02PM EST | 130.00 | 60.90 | 52.50 | 53.70 | 0.00 | - | 11 | 22 | 94.56% |
| APPS210618P00140000 | 2021-02-19 9:50AM EST | 140.00 | 61.41 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 99.52% |
© 2021 Verizon Media. All rights reserved.
