CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121C00002500 | 2021-02-23 10:34AM EDT | 2.50 | 68.20 | 68.50 | 73.00 | 0.00 | - | 1 | 19 | 0.00% |
| APPS220121C00005000 | 2021-05-04 11:40AM EDT | 5.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| APPS220121C00007500 | 2021-05-05 10:01AM EDT | 7.50 | 61.72 | 0.00 | 0.00 | 0.00 | - | 148 | 214 | 0.00% |
| APPS220121C00010000 | 2021-04-27 10:07AM EDT | 10.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| APPS220121C00012500 | 2021-03-26 1:46PM EDT | 12.50 | 61.67 | 61.30 | 63.60 | 0.00 | - | 3 | 196 | 301.17% |
| APPS220121C00015000 | 2021-02-05 11:09AM EDT | 15.00 | 71.00 | 57.50 | 61.50 | 0.00 | - | 1 | 44 | 249.07% |
| APPS220121C00017500 | 2021-03-25 9:30AM EDT | 17.50 | 52.20 | 55.40 | 59.60 | 0.00 | - | 2 | 34 | 229.00% |
| APPS220121C00020000 | 2021-04-08 11:39AM EDT | 20.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| APPS220121C00022500 | 2021-05-03 3:50PM EDT | 22.50 | 50.48 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| APPS220121C00025000 | 2021-04-28 11:02AM EDT | 25.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
| APPS220121C00030000 | 2021-05-05 11:35AM EDT | 30.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
| APPS220121C00035000 | 2021-05-05 10:47AM EDT | 35.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| APPS220121C00040000 | 2021-05-04 10:08AM EDT | 40.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| APPS220121C00045000 | 2021-05-04 2:11PM EDT | 45.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
| APPS220121C00050000 | 2021-05-04 1:03PM EDT | 50.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 501 | 0.00% |
| APPS220121C00055000 | 2021-05-04 9:50AM EDT | 55.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| APPS220121C00060000 | 2021-05-04 2:14PM EDT | 60.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 519 | 0.00% |
| APPS220121C00065000 | 2021-05-04 2:11PM EDT | 65.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| APPS220121C00070000 | 2021-05-05 3:02PM EDT | 70.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 3,825 | 0.78% |
| APPS220121C00075000 | 2021-05-05 3:54PM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 19 | 932 | 3.13% |
| APPS220121C00080000 | 2021-05-05 3:49PM EDT | 80.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 2 | 504 | 6.25% |
| APPS220121C00085000 | 2021-05-05 3:22PM EDT | 85.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 6.25% |
| APPS220121C00090000 | 2021-05-05 1:53PM EDT | 90.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 18 | 233 | 6.25% |
| APPS220121C00095000 | 2021-05-05 3:22PM EDT | 95.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 6.25% |
| APPS220121C00100000 | 2021-05-05 3:59PM EDT | 100.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 12.50% |
| APPS220121C00105000 | 2021-05-03 9:30AM EDT | 105.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| APPS220121C00110000 | 2021-05-05 3:02PM EDT | 110.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 12.50% |
| APPS220121C00115000 | 2021-04-28 10:23AM EDT | 115.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| APPS220121C00120000 | 2021-05-05 3:25PM EDT | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 69 | 12.50% |
| APPS220121C00125000 | 2021-05-05 3:02PM EDT | 125.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 12.50% |
| APPS220121C00130000 | 2021-05-05 12:57PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 12.50% |
| APPS220121C00135000 | 2021-04-29 1:14PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| APPS220121C00140000 | 2021-05-05 3:19PM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 181 | 12.50% |
| APPS220121C00145000 | 2021-05-04 1:37PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 443 | 25.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121P00002500 | 2021-04-12 10:49AM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| APPS220121P00005000 | 2021-03-02 10:30AM EDT | 5.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 146.48% |
| APPS220121P00007500 | 2021-03-19 10:40AM EDT | 7.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 23 | 122.27% |
| APPS220121P00010000 | 2021-03-09 11:39AM EDT | 10.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | 12 | 234 | 133.01% |
| APPS220121P00012500 | 2021-05-03 1:04PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| APPS220121P00015000 | 2021-01-25 10:37AM EDT | 15.00 | 0.85 | 0.05 | 0.80 | 0.00 | - | 30 | 84 | 102.34% |
| APPS220121P00017500 | 2021-04-19 3:42PM EDT | 17.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| APPS220121P00020000 | 2021-04-19 3:42PM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| APPS220121P00022500 | 2021-03-29 1:18PM EDT | 22.50 | 1.56 | 0.65 | 1.00 | 0.00 | - | 7 | 14 | 87.40% |
| APPS220121P00025000 | 2021-05-04 11:46AM EDT | 25.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| APPS220121P00030000 | 2021-05-03 12:05PM EDT | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| APPS220121P00035000 | 2021-05-03 10:26AM EDT | 35.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 12.50% |
| APPS220121P00040000 | 2021-05-04 3:55PM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 12.50% |
| APPS220121P00045000 | 2021-04-30 12:23PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 12.50% |
| APPS220121P00050000 | 2021-05-04 11:56AM EDT | 50.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 11 | 300 | 6.25% |
| APPS220121P00055000 | 2021-05-05 10:38AM EDT | 55.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 118 | 217 | 6.25% |
| APPS220121P00060000 | 2021-05-05 3:17PM EDT | 60.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 3.13% |
| APPS220121P00065000 | 2021-05-04 2:52PM EDT | 65.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 75 | 449 | 1.56% |
| APPS220121P00070000 | 2021-05-04 11:39AM EDT | 70.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| APPS220121P00075000 | 2021-05-03 9:42AM EDT | 75.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| APPS220121P00080000 | 2021-05-05 3:24PM EDT | 80.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 7 | 347 | 0.00% |
| APPS220121P00085000 | 2021-04-29 1:16PM EDT | 85.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| APPS220121P00090000 | 2021-04-26 3:58PM EDT | 90.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| APPS220121P00095000 | 2021-04-20 11:18AM EDT | 95.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| APPS220121P00100000 | 2021-05-05 3:24PM EDT | 100.00 | 40.71 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| APPS220121P00105000 | 2021-03-15 12:12AM EDT | 105.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPS220121P00110000 | 2021-04-05 9:45AM EDT | 110.00 | 42.60 | 45.00 | 49.00 | 0.00 | - | 1 | 3 | 64.18% |
| APPS220121P00115000 | 2021-03-22 3:42PM EDT | 115.00 | 44.70 | 50.70 | 52.00 | 0.00 | - | 6 | 23 | 63.72% |
| APPS220121P00120000 | 2021-04-19 11:00AM EDT | 120.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| APPS220121P00125000 | 2021-05-03 10:08AM EDT | 125.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| APPS220121P00130000 | 2021-04-28 1:47PM EDT | 130.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| APPS220121P00135000 | 2021-04-19 11:00AM EDT | 135.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 100 | 115 | 0.00% |
| APPS220121P00140000 | 2021-04-19 11:00AM EDT | 140.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| APPS220121P00145000 | 2021-04-09 10:25AM EDT | 145.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 0.00% |
© 2021 Verizon Media. All rights reserved.
