CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120C00012500 | 2021-02-24 12:04PM EST | 12.50 | 70.00 | 69.00 | 74.00 | 0.00 | - | 15 | 16 | 99.27% |
| APPS230120C00015000 | 2021-01-20 11:54AM EST | 15.00 | 50.50 | 69.50 | 74.50 | 0.00 | - | 2 | 23 | 129.20% |
| APPS230120C00017500 | 2021-02-23 11:00AM EST | 17.50 | 62.50 | 65.50 | 70.00 | 0.00 | - | 2 | 9 | 97.17% |
| APPS230120C00020000 | 2021-02-05 9:56AM EST | 20.00 | 55.30 | 63.50 | 68.50 | 0.00 | - | 1 | 37 | 96.41% |
| APPS230120C00022500 | 2021-02-04 9:59AM EST | 22.50 | 56.42 | 61.50 | 66.50 | +2.13 | +3.92% | 1 | 18 | 92.97% |
| APPS230120C00025000 | 2021-02-18 12:33PM EST | 25.00 | 61.50 | 60.00 | 65.00 | 0.00 | - | 1 | 47 | 93.54% |
| APPS230120C00030000 | 2021-02-23 2:23PM EST | 30.00 | 59.70 | 56.90 | 61.50 | +7.70 | +14.81% | 1 | 344 | 91.17% |
| APPS230120C00035000 | 2021-02-25 3:51PM EST | 35.00 | 46.74 | 53.60 | 57.60 | 0.00 | - | 13 | 707 | 86.62% |
| APPS230120C00040000 | 2021-02-25 2:16PM EST | 40.00 | 45.20 | 51.80 | 55.30 | -1.25 | -2.69% | 6 | 177 | 89.26% |
| APPS230120C00045000 | 2021-02-23 3:08PM EST | 45.00 | 46.00 | 48.50 | 52.20 | 0.00 | - | 1 | 44 | 85.82% |
| APPS230120C00050000 | 2021-02-26 2:36PM EST | 50.00 | 47.88 | 46.20 | 50.10 | +5.93 | +14.14% | 70 | 224 | 86.01% |
| APPS230120C00055000 | 2021-02-19 11:50AM EST | 55.00 | 45.35 | 45.00 | 47.60 | +9.15 | +25.28% | 1 | 464 | 86.81% |
| APPS230120C00060000 | 2021-02-26 12:25PM EST | 60.00 | 42.94 | 41.40 | 45.50 | +6.24 | +17.00% | 1 | 389 | 83.84% |
| APPS230120C00065000 | 2021-02-10 11:24AM EST | 65.00 | 45.00 | 40.50 | 42.60 | 0.00 | - | 1 | 257 | 83.67% |
| APPS230120C00070000 | 2021-02-25 3:01PM EST | 70.00 | 41.00 | 38.20 | 41.70 | +6.20 | +17.82% | 12 | 69 | 84.02% |
| APPS230120C00075000 | 2021-02-26 2:39PM EST | 75.00 | 38.26 | 36.90 | 39.00 | +6.71 | +21.27% | 32 | 87 | 82.93% |
| APPS230120C00080000 | 2021-02-26 3:58PM EST | 80.00 | 36.66 | 35.10 | 37.60 | +7.56 | +25.98% | 1 | 40 | 82.70% |
| APPS230120C00085000 | 2021-02-25 3:36PM EST | 85.00 | 35.78 | 33.60 | 36.20 | +7.95 | +28.57% | 5 | 86 | 82.64% |
| APPS230120C00090000 | 2021-02-26 2:39PM EST | 90.00 | 33.82 | 32.40 | 34.70 | +7.62 | +29.08% | 59 | 149 | 82.61% |
| APPS230120C00095000 | 2021-02-26 9:44AM EST | 95.00 | 29.00 | 31.50 | 34.30 | +2.62 | +9.93% | 1 | 58 | 84.09% |
| APPS230120C00100000 | 2021-02-26 2:36PM EST | 100.00 | 31.06 | 29.80 | 33.00 | +6.06 | +24.24% | 8 | 63 | 83.31% |
| APPS230120C00105000 | 2021-02-18 10:01AM EST | 105.00 | 30.88 | 28.80 | 31.70 | 0.00 | - | 8 | 10 | 83.23% |
| APPS230120C00110000 | 2021-02-16 10:25AM EST | 110.00 | 30.40 | 27.70 | 30.30 | -1.62 | -5.06% | 1 | 13 | 82.78% |
| APPS230120C00115000 | 2021-02-17 9:30AM EST | 115.00 | 28.33 | 26.80 | 30.30 | 0.00 | - | 1 | 3 | 84.04% |
| APPS230120C00120000 | 2021-02-18 3:52PM EST | 120.00 | 27.99 | 25.70 | 28.90 | 0.00 | - | 5 | 5 | 83.34% |
| APPS230120C00125000 | 2021-02-26 9:40AM EST | 125.00 | 23.82 | 25.00 | 28.00 | +0.02 | +0.08% | 1 | 61 | 83.56% |
| APPS230120C00130000 | 2021-02-19 2:08PM EST | 130.00 | 29.53 | 24.20 | 27.30 | 0.00 | - | 6 | 13 | 83.79% |
| APPS230120C00135000 | 2021-02-17 9:30AM EST | 135.00 | 24.00 | 23.20 | 26.30 | 0.00 | - | 1 | 9 | 83.36% |
| APPS230120C00140000 | 2021-02-26 2:09PM EST | 140.00 | 23.66 | 22.60 | 25.00 | +4.66 | +24.53% | 6 | 42 | 82.97% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS230120P00012500 | 2021-02-05 2:07PM EST | 12.50 | 1.30 | 0.35 | 2.55 | 0.00 | - | 6 | 10 | 99.66% |
| APPS230120P00015000 | 2021-02-23 10:13AM EST | 15.00 | 5.00 | 0.70 | 2.95 | 0.00 | - | 1 | 7 | 95.41% |
| APPS230120P00017500 | 2021-02-26 10:23AM EST | 17.50 | 3.30 | 0.05 | 4.90 | +0.85 | +34.69% | 100 | 203 | 94.78% |
| APPS230120P00020000 | 2021-02-02 3:10PM EST | 20.00 | 3.50 | 2.05 | 5.50 | 0.00 | - | 3 | 57 | 99.80% |
| APPS230120P00022500 | 2021-01-14 3:05PM EST | 22.50 | 4.10 | 2.10 | 5.60 | 0.00 | - | 36 | 33 | 92.31% |
| APPS230120P00025000 | 2021-01-25 9:58AM EST | 25.00 | 4.50 | 4.10 | 5.00 | 0.00 | - | 1 | 22 | 90.67% |
| APPS230120P00030000 | 2021-02-18 12:31PM EST | 30.00 | 6.36 | 5.10 | 5.90 | -1.40 | -18.04% | 60 | 205 | 84.16% |
| APPS230120P00035000 | 2021-02-18 10:43AM EST | 35.00 | 9.44 | 6.70 | 9.80 | 0.00 | - | 20 | 25 | 87.81% |
| APPS230120P00040000 | 2021-02-05 1:22PM EST | 40.00 | 9.55 | 8.90 | 10.80 | 0.00 | - | 1 | 17 | 84.16% |
| APPS230120P00045000 | 2021-02-10 12:26PM EST | 45.00 | 9.90 | 11.20 | 13.30 | -3.30 | -25.00% | 6 | 20 | 83.70% |
| APPS230120P00050000 | 2021-02-18 10:00AM EST | 50.00 | 17.35 | 13.20 | 15.20 | 0.00 | - | 9 | 12 | 80.98% |
| APPS230120P00055000 | 2021-02-18 10:00AM EST | 55.00 | 19.40 | 16.40 | 17.50 | 0.00 | - | 1 | 16 | 80.81% |
| APPS230120P00060000 | 2021-02-23 10:13AM EST | 60.00 | 21.22 | 18.80 | 20.40 | 0.00 | - | 1 | 101 | 79.85% |
| APPS230120P00065000 | 2021-02-10 12:26PM EST | 65.00 | 24.10 | 21.10 | 23.70 | 0.00 | - | 50 | 124 | 79.01% |
| APPS230120P00070000 | 2021-02-26 12:50PM EST | 70.00 | 25.80 | 24.90 | 26.90 | +1.72 | +7.14% | 30 | 13 | 79.85% |
| APPS230120P00075000 | 2021-02-17 9:30AM EST | 75.00 | 31.40 | 28.60 | 30.10 | 0.00 | - | 1 | 6 | 80.17% |
| APPS230120P00080000 | 2021-02-25 1:21PM EST | 80.00 | 35.30 | 31.70 | 33.70 | 0.00 | - | 1 | 12 | 79.91% |
| APPS230120P00085000 | 2021-02-10 10:12AM EST | 85.00 | 34.74 | 35.10 | 38.20 | 0.00 | - | 1 | 1 | 80.95% |
| APPS230120P00090000 | 2021-02-18 11:54AM EST | 90.00 | 42.60 | 38.80 | 41.00 | 0.00 | - | 1 | 6 | 79.97% |
| APPS230120P00095000 | 2021-02-17 9:34AM EST | 95.00 | 45.65 | 42.40 | 44.90 | 0.00 | - | 1 | 2 | 80.06% |
| APPS230120P00100000 | 2021-02-17 3:25PM EST | 100.00 | 49.20 | 45.90 | 48.40 | 0.00 | - | - | 1 | 79.36% |
| APPS230120P00105000 | 2021-02-17 2:03PM EST | 105.00 | 53.20 | 49.00 | 53.00 | 0.00 | - | 2 | 2 | 79.35% |
| APPS230120P00125000 | 2021-02-08 10:17AM EST | 125.00 | 67.30 | 65.40 | 69.30 | 0.00 | - | 31 | 30 | 80.07% |
| APPS230120P00130000 | 2021-02-08 10:17AM EST | 130.00 | 71.30 | 69.50 | 73.50 | 0.00 | - | - | 31 | 80.09% |
| APPS230120P00140000 | 2021-02-16 12:09PM EST | 140.00 | 80.60 | 77.00 | 81.50 | 0.00 | - | 1 | 2 | 78.65% |
© 2021 Verizon Media. All rights reserved.
