CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121C00002500 | 2020-12-18 11:18AM EST | 2.50 | 52.10 | 51.00 | 56.00 | 0.00 | - | 1 | 24 | 112.50% |
| APPS220121C00005000 | 2021-01-07 9:30AM EST | 5.00 | 53.50 | 48.50 | 53.50 | 0.00 | - | 2 | 187 | 84.38% |
| APPS220121C00007500 | 2021-01-12 2:10PM EST | 7.50 | 46.00 | 47.90 | 50.30 | 0.00 | - | 1 | 229 | 129.69% |
| APPS220121C00010000 | 2021-01-12 1:36PM EST | 10.00 | 50.00 | 44.00 | 49.00 | 0.00 | - | 2 | 206 | 106.06% |
| APPS220121C00012500 | 2021-01-11 9:53AM EST | 12.50 | 40.40 | 43.40 | 46.00 | 0.00 | - | 8 | 201 | 113.92% |
| APPS220121C00015000 | 2020-12-28 1:39PM EST | 15.00 | 43.00 | 39.50 | 44.50 | 0.00 | - | 1 | 48 | 95.70% |
| APPS220121C00017500 | 2021-01-12 2:28PM EST | 17.50 | 38.00 | 37.50 | 42.50 | 0.00 | - | 1 | 39 | 95.19% |
| APPS220121C00020000 | 2021-01-11 10:29AM EST | 20.00 | 41.24 | 35.00 | 38.20 | 0.00 | - | 11 | 240 | 67.33% |
| APPS220121C00022500 | 2020-12-23 2:27PM EST | 22.50 | 36.00 | 34.20 | 37.10 | -1.51 | -4.03% | 1 | 147 | 85.86% |
| APPS220121C00025000 | 2021-01-15 2:46PM EST | 25.00 | 34.90 | 32.10 | 35.70 | -1.80 | -4.90% | 3 | 305 | 86.23% |
| APPS220121C00030000 | 2021-01-14 3:32PM EST | 30.00 | 30.20 | 30.30 | 30.70 | -3.80 | -11.18% | 1 | 322 | 84.96% |
| APPS220121C00035000 | 2021-01-14 3:18PM EST | 35.00 | 29.90 | 27.10 | 27.60 | 0.00 | - | 11 | 405 | 83.28% |
| APPS220121C00040000 | 2021-01-15 9:30AM EST | 40.00 | 24.29 | 24.40 | 25.90 | -2.08 | -7.89% | 4 | 316 | 85.90% |
| APPS220121C00045000 | 2021-01-15 1:35PM EST | 45.00 | 23.20 | 21.90 | 22.40 | -2.15 | -8.48% | 2 | 232 | 81.85% |
| APPS220121C00050000 | 2021-01-15 3:58PM EST | 50.00 | 20.00 | 19.70 | 20.30 | -2.50 | -11.11% | 12 | 667 | 81.49% |
| APPS220121C00055000 | 2021-01-15 2:52PM EST | 55.00 | 18.80 | 17.90 | 18.60 | -1.20 | -6.00% | 1 | 146 | 81.99% |
| APPS220121C00060000 | 2021-01-15 3:24PM EST | 60.00 | 16.65 | 16.20 | 16.70 | -2.09 | -11.15% | 19 | 342 | 81.26% |
| APPS220121C00065000 | 2021-01-15 3:44PM EST | 65.00 | 15.00 | 14.70 | 15.20 | -2.75 | -15.49% | 6 | 93 | 81.12% |
| APPS220121C00070000 | 2021-01-14 1:43PM EST | 70.00 | 15.50 | 13.30 | 13.90 | 0.00 | - | 1 | 187 | 80.95% |
| APPS220121C00075000 | 2021-01-15 3:12PM EST | 75.00 | 12.60 | 12.20 | 13.90 | -1.76 | -12.26% | 3 | 24 | 83.72% |
| APPS220121C00080000 | 2021-01-13 12:21PM EST | 80.00 | 13.60 | 11.10 | 11.70 | 0.00 | - | 2 | 35 | 81.05% |
| APPS220121C00085000 | 2021-01-15 1:15PM EST | 85.00 | 11.10 | 10.20 | 11.30 | +1.89 | +20.52% | 1 | 45 | 82.36% |
| APPS220121C00090000 | 2021-01-15 10:49AM EST | 90.00 | 9.69 | 9.30 | 9.90 | -1.56 | -13.87% | 1 | 59 | 81.02% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121P00002500 | 2020-11-03 3:59PM EST | 2.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 149.22% |
| APPS220121P00005000 | 2020-12-21 3:41PM EST | 5.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 16 | 79 | 133.98% |
| APPS220121P00007500 | 2020-09-16 10:53AM EST | 7.50 | 1.79 | 0.15 | 0.00 | 0.00 | - | 6 | 9 | 89.45% |
| APPS220121P00010000 | 2021-01-06 12:41PM EST | 10.00 | 0.60 | 0.15 | 1.10 | 0.00 | - | 2 | 208 | 110.99% |
| APPS220121P00012500 | 2021-01-08 11:47AM EST | 12.50 | 0.65 | 0.35 | 0.70 | 0.00 | - | 30 | 173 | 92.97% |
| APPS220121P00015000 | 2020-12-30 12:29PM EST | 15.00 | 0.88 | 0.65 | 1.30 | 0.00 | - | 25 | 114 | 94.87% |
| APPS220121P00017500 | 2020-12-30 11:16AM EST | 17.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| APPS220121P00020000 | 2021-01-15 2:31PM EST | 20.00 | 1.65 | 1.60 | 1.80 | -0.25 | -13.16% | 4 | 64 | 88.38% |
| APPS220121P00022500 | 2020-12-17 9:30AM EST | 22.50 | 3.00 | 2.10 | 2.40 | 0.00 | - | 1 | 7 | 87.09% |
| APPS220121P00025000 | 2020-12-31 9:30AM EST | 25.00 | 2.60 | 2.30 | 2.95 | 0.00 | - | 10 | 102 | 82.98% |
| APPS220121P00030000 | 2021-01-07 12:40PM EST | 30.00 | 5.04 | 4.20 | 4.50 | 0.00 | - | 10 | 63 | 83.58% |
| APPS220121P00035000 | 2021-01-13 3:22PM EST | 35.00 | 6.00 | 6.10 | 6.40 | 0.00 | - | 8 | 182 | 82.51% |
| APPS220121P00040000 | 2021-01-07 12:40PM EST | 40.00 | 9.60 | 8.30 | 8.60 | 0.00 | - | 5 | 96 | 81.51% |
| APPS220121P00045000 | 2021-01-05 9:36AM EST | 45.00 | 13.15 | 10.70 | 11.20 | 0.00 | - | 1 | 3 | 80.70% |
| APPS220121P00050000 | 2021-01-15 10:31AM EST | 50.00 | 14.00 | 13.30 | 14.00 | +0.90 | +6.87% | 2 | 63 | 79.66% |
| APPS220121P00055000 | 2020-12-29 12:08PM EST | 55.00 | 16.87 | 16.70 | 17.10 | 0.00 | - | 2 | 13 | 80.27% |
| APPS220121P00060000 | 2021-01-14 1:44PM EST | 60.00 | 19.10 | 20.00 | 20.40 | 0.00 | - | 1 | 4 | 80.07% |
| APPS220121P00065000 | 2020-12-18 3:10PM EST | 65.00 | 24.80 | 23.50 | 24.00 | 0.00 | - | 3 | 3 | 80.19% |
| APPS220121P00075000 | 2021-01-04 12:42PM EST | 75.00 | 33.70 | 31.00 | 31.50 | 0.00 | - | 2 | 27 | 80.14% |
| APPS220121P00080000 | 2021-01-08 11:10AM EST | 80.00 | 37.20 | 33.90 | 35.40 | 0.00 | - | 1 | 0 | 77.70% |
| APPS220121P00085000 | 2021-01-06 11:08AM EST | 85.00 | 43.51 | 38.90 | 40.70 | 0.00 | - | - | 0 | 82.58% |
© 2021 Verizon Media. All rights reserved.
