Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
APPS210219C00025000 | 2021-01-12 3:06PM EST | 25.00 | 33.17 | 30.10 | 32.60 | 0.00 | - | 1 | 37 | 161.72% |
APPS210219C00030000 | 2021-01-15 3:55PM EST | 30.00 | 26.60 | 26.00 | 26.40 | -3.55 | -11.77% | 2 | 31 | 116.21% |
APPS210219C00035000 | 2021-01-15 12:55PM EST | 35.00 | 22.80 | 20.80 | 22.50 | -2.87 | -11.18% | 10 | 57 | 117.48% |
APPS210219C00040000 | 2021-01-15 3:27PM EST | 40.00 | 17.02 | 16.70 | 17.30 | -3.81 | -18.29% | 22 | 217 | 102.44% |
APPS210219C00045000 | 2021-01-15 3:46PM EST | 45.00 | 12.80 | 12.60 | 13.20 | -3.77 | -22.75% | 28 | 247 | 96.97% |
APPS210219C00050000 | 2021-01-15 3:27PM EST | 50.00 | 9.60 | 9.50 | 9.80 | -3.12 | -24.53% | 157 | 696 | 98.00% |
APPS210219C00055000 | 2021-01-15 3:49PM EST | 55.00 | 6.87 | 6.90 | 7.10 | -2.88 | -29.54% | 432 | 1,982 | 97.90% |
APPS210219C00060000 | 2021-01-15 3:58PM EST | 60.00 | 5.00 | 4.90 | 5.00 | -2.30 | -31.51% | 1,006 | 2,771 | 97.66% |
APPS210219C00065000 | 2021-01-15 3:58PM EST | 65.00 | 3.40 | 3.40 | 3.50 | -2.05 | -37.61% | 420 | 960 | 97.80% |
APPS210219C00070000 | 2021-01-15 3:54PM EST | 70.00 | 2.35 | 2.40 | 2.50 | -1.75 | -42.68% | 595 | 1,235 | 99.39% |
APPS210219C00075000 | 2021-01-15 3:52PM EST | 75.00 | 1.65 | 1.60 | 1.75 | -1.45 | -46.77% | 367 | 360 | 99.51% |
APPS210219C00080000 | 2021-01-15 3:37PM EST | 80.00 | 1.20 | 1.10 | 1.25 | -1.00 | -45.45% | 67 | 192 | 100.59% |
APPS210219C00085000 | 2021-01-15 11:55AM EST | 85.00 | 0.85 | 0.80 | 0.90 | -0.71 | -45.51% | 68 | 1,042 | 102.39% |
APPS210219C00090000 | 2021-01-15 3:24PM EST | 90.00 | 0.65 | 0.50 | 0.70 | -0.50 | -43.48% | 38 | 278 | 103.27% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
APPS210219P00025000 | 2021-01-15 3:46PM EST | 25.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 15 | 53 | 137.89% |
APPS210219P00030000 | 2021-01-15 3:08PM EST | 30.00 | 0.18 | 0.10 | 0.60 | -0.02 | -10.00% | 19 | 143 | 128.52% |
APPS210219P00035000 | 2021-01-15 3:42PM EST | 35.00 | 0.43 | 0.40 | 0.50 | +0.03 | +7.50% | 95 | 646 | 106.84% |
APPS210219P00040000 | 2021-01-15 3:46PM EST | 40.00 | 1.00 | 0.95 | 1.10 | +0.20 | +25.00% | 139 | 6,771 | 102.98% |
APPS210219P00045000 | 2021-01-15 3:42PM EST | 45.00 | 2.05 | 2.00 | 2.10 | +0.45 | +28.12% | 210 | 1,043 | 100.05% |
APPS210219P00050000 | 2021-01-15 3:35PM EST | 50.00 | 3.70 | 3.60 | 3.90 | +0.77 | +26.28% | 216 | 917 | 99.54% |
APPS210219P00055000 | 2021-01-15 3:56PM EST | 55.00 | 6.10 | 5.90 | 6.20 | +1.22 | +25.00% | 320 | 319 | 98.51% |
APPS210219P00060000 | 2021-01-15 2:09PM EST | 60.00 | 9.05 | 8.90 | 9.20 | +1.85 | +25.69% | 179 | 220 | 99.00% |
APPS210219P00065000 | 2021-01-15 3:16PM EST | 65.00 | 12.30 | 12.40 | 12.90 | +1.54 | +14.31% | 4 | 24 | 100.83% |
APPS210219P00070000 | 2021-01-13 11:31AM EST | 70.00 | 14.80 | 16.30 | 16.60 | 0.00 | - | 31 | 34 | 99.22% |
APPS210219P00075000 | 2021-01-06 1:43PM EST | 75.00 | 22.90 | 20.50 | 21.70 | 0.00 | - | 1 | 18 | 107.91% |
APPS210219P00080000 | 2021-01-07 10:18AM EST | 80.00 | 22.05 | 25.00 | 25.90 | 0.00 | - | 2 | 23 | 107.03% |
APPS210219P00085000 | 2020-12-28 12:58PM EST | 85.00 | 29.80 | 29.70 | 30.20 | 0.00 | - | 1 | 3 | 105.08% |
APPS210219P00090000 | 2021-01-12 10:41AM EST | 90.00 | 39.60 | 34.30 | 35.70 | 0.00 | - | 3 | 41 | 116.36% |