CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210319C00002500 | 2021-02-26 10:54AM EST | 2.50 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00005000 | 2021-02-02 3:19PM EST | 5.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00007500 | 2021-03-01 9:30AM EST | 7.50 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00010000 | 2021-02-12 9:30AM EST | 10.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00012500 | 2020-12-17 3:18PM EST | 12.50 | 40.00 | 43.00 | 44.50 | 0.00 | - | 1 | 39 | 0.00% |
| APPS210319C00015000 | 2021-02-12 9:30AM EST | 15.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00017500 | 2021-02-16 12:12PM EST | 17.50 | 64.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS210319C00020000 | 2021-02-23 9:58AM EST | 20.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00022500 | 2021-02-26 2:20PM EST | 22.50 | 58.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APPS210319C00025000 | 2021-03-01 2:47PM EST | 25.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APPS210319C00030000 | 2021-02-26 10:54AM EST | 30.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPS210319C00035000 | 2021-02-26 1:47PM EST | 35.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APPS210319C00040000 | 2021-02-26 1:33PM EST | 40.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APPS210319C00045000 | 2021-03-01 3:27PM EST | 45.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APPS210319C00050000 | 2021-02-26 11:38AM EST | 50.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APPS210319C00055000 | 2021-03-01 11:43AM EST | 55.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| APPS210319C00060000 | 2021-03-01 3:53PM EST | 60.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| APPS210319C00065000 | 2021-03-01 3:02PM EST | 65.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| APPS210319C00070000 | 2021-03-01 2:48PM EST | 70.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| APPS210319C00075000 | 2021-03-01 3:57PM EST | 75.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| APPS210319C00080000 | 2021-03-01 3:56PM EST | 80.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| APPS210319C00085000 | 2021-03-01 3:59PM EST | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 0.00% |
| APPS210319C00090000 | 2021-03-01 3:57PM EST | 90.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2,976 | 0 | 0.00% |
| APPS210319C00095000 | 2021-03-01 3:59PM EST | 95.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2,136 | 0 | 0.39% |
| APPS210319C00100000 | 2021-03-01 3:59PM EST | 100.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 7,174 | 0 | 6.25% |
| APPS210319C00105000 | 2021-03-01 3:58PM EST | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 12.50% |
| APPS210319C00110000 | 2021-03-01 3:56PM EST | 110.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 12.50% |
| APPS210319C00115000 | 2021-03-01 3:49PM EST | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| APPS210319C00120000 | 2021-03-01 3:56PM EST | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| APPS210319C00125000 | 2021-03-01 3:15PM EST | 125.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| APPS210319C00130000 | 2021-03-01 3:33PM EST | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| APPS210319C00135000 | 2021-03-01 2:56PM EST | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| APPS210319C00140000 | 2021-03-01 3:41PM EST | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210319P00002500 | 2021-02-19 11:18AM EST | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| APPS210319P00005000 | 2021-02-16 3:18PM EST | 5.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPS210319P00010000 | 2020-12-30 10:32AM EST | 10.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 670.51% |
| APPS210319P00012500 | 2021-01-19 12:10PM EST | 12.50 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 30 | 551.56% |
| APPS210319P00015000 | 2021-03-01 3:36PM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS210319P00017500 | 2020-12-15 3:53PM EST | 17.50 | 0.29 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 369.14% |
| APPS210319P00020000 | 2021-02-04 9:30AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS210319P00022500 | 2021-02-22 3:32PM EST | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS210319P00025000 | 2021-02-23 9:48AM EST | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS210319P00030000 | 2021-02-23 9:30AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS210319P00035000 | 2021-03-01 10:34AM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS210319P00040000 | 2021-03-01 1:30PM EST | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| APPS210319P00045000 | 2021-03-01 3:36PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| APPS210319P00050000 | 2021-03-01 2:23PM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| APPS210319P00055000 | 2021-03-01 3:49PM EST | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| APPS210319P00060000 | 2021-03-01 3:47PM EST | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| APPS210319P00065000 | 2021-03-01 3:48PM EST | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 50.00% |
| APPS210319P00070000 | 2021-03-01 3:24PM EST | 70.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| APPS210319P00075000 | 2021-03-01 3:58PM EST | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 25.00% |
| APPS210319P00080000 | 2021-03-01 3:51PM EST | 80.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| APPS210319P00085000 | 2021-03-01 3:48PM EST | 85.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 12.50% |
| APPS210319P00090000 | 2021-03-01 3:59PM EST | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| APPS210319P00095000 | 2021-03-01 3:46PM EST | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| APPS210319P00100000 | 2021-03-01 3:54PM EST | 100.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APPS210319P00105000 | 2021-03-01 12:01PM EST | 105.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS210319P00110000 | 2021-03-01 12:10PM EST | 110.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS210319P00115000 | 2021-02-24 12:09PM EST | 115.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APPS210319P00120000 | 2021-02-22 10:15AM EST | 120.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319P00125000 | 2021-02-16 12:03AM EST | 125.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPS210319P00135000 | 2021-02-25 2:13PM EST | 135.00 | 60.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
