CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121C00002500 | 2020-07-21 2:28PM EDT | 2.50 | 10.60 | 17.70 | 22.50 | 0.00 | - | 1 | 50 | 75.00% |
| APPS220121C00005000 | 2020-08-07 9:40AM EDT | 5.00 | 18.40 | 15.70 | 19.90 | +2.20 | +13.58% | 4 | 434 | 78.13% |
| APPS220121C00007500 | 2020-08-07 1:54PM EDT | 7.50 | 16.50 | 15.30 | 18.80 | +2.10 | +14.58% | 4 | 346 | 116.80% |
| APPS220121C00010000 | 2020-08-07 12:22PM EDT | 10.00 | 17.00 | 12.40 | 15.50 | +4.50 | +36.00% | 22 | 335 | 76.95% |
| APPS220121C00012500 | 2020-08-07 9:42AM EDT | 12.50 | 13.80 | 11.80 | 15.10 | +2.30 | +20.00% | 6 | 260 | 94.24% |
| APPS220121C00015000 | 2020-08-07 10:04AM EDT | 15.00 | 12.36 | 10.10 | 13.90 | +3.56 | +40.45% | 14 | 41 | 89.60% |
| APPS220121C00017500 | 2020-08-07 10:11AM EDT | 17.50 | 11.30 | 9.70 | 12.90 | +3.02 | +36.47% | 1 | 77 | 93.60% |
| APPS220121C00020000 | 2020-08-07 1:18PM EDT | 20.00 | 9.40 | 6.60 | 10.00 | +1.70 | +22.08% | 45 | 183 | 69.78% |
| APPS220121C00022500 | 2020-08-07 1:15PM EDT | 22.50 | 7.65 | 6.60 | 10.30 | +1.09 | +16.62% | 6 | 4 | 80.64% |
| APPS220121C00025000 | 2020-08-07 2:56PM EDT | 25.00 | 9.40 | 5.70 | 9.80 | +3.30 | +54.10% | 1 | 21 | 81.03% |
| APPS220121C00030000 | 2020-08-07 2:25PM EDT | 30.00 | 5.90 | 5.50 | 8.40 | +5.90 | - | 14 | 10 | 85.08% |
| APPS220121C00035000 | 2020-08-07 2:58PM EDT | 35.00 | 7.00 | 4.80 | 7.60 | +7.00 | - | 21 | - | 87.09% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS220121P00002500 | 2020-07-09 8:18PM EDT | 2.50 | 0.41 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 107.03% |
| APPS220121P00005000 | 2020-08-07 9:31AM EDT | 5.00 | 0.40 | 0.20 | 1.65 | -0.06 | -13.04% | 1 | 14 | 116.80% |
| APPS220121P00010000 | 2020-08-07 10:05AM EDT | 10.00 | 1.50 | 0.20 | 4.70 | -0.75 | -33.33% | 2 | 208 | 100.29% |
| APPS220121P00012500 | 2020-08-03 12:55PM EDT | 12.50 | 3.20 | 2.00 | 5.40 | 0.00 | - | 4 | 156 | 99.85% |
| APPS220121P00015000 | 2020-08-07 1:18PM EDT | 15.00 | 2.70 | 2.60 | 6.40 | -2.90 | -51.79% | 10 | 5 | 90.82% |
| APPS220121P00020000 | 2020-08-07 10:09AM EDT | 20.00 | 5.50 | 5.50 | 8.90 | -5.50 | -50.00% | 7 | 3 | 86.19% |
| APPS220121P00025000 | 2020-08-07 1:50PM EDT | 25.00 | 9.50 | 8.00 | 12.00 | +9.50 | - | 5 | 0 | 79.42% |
© 2020 Verizon Media. All rights reserved.
