CallsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC201023C00009500 | 2020-09-29 10:36AM EDT | 9.50 | 5.50 | 8.20 | 8.70 | 0.00 | - | - | 2 | 593.75% |
| BHC201023C00010500 | 2020-09-30 1:13PM EDT | 10.50 | 5.15 | 7.25 | 7.40 | 0.00 | - | - | 2 | 409.38% |
| BHC201023C00012000 | 2020-09-18 10:32AM EDT | 12.00 | 5.00 | 5.00 | 6.60 | 0.00 | - | 1 | 1 | 293.75% |
| BHC201023C00013000 | 2020-10-13 10:09AM EDT | 13.00 | 3.65 | 4.40 | 4.55 | 0.00 | - | 2 | 4 | 0.00% |
| BHC201023C00013500 | 2020-10-15 9:54AM EDT | 13.50 | 3.86 | 4.25 | 4.35 | 0.00 | - | 1 | 53 | 217.19% |
| BHC201023C00014000 | 2020-10-21 3:15PM EDT | 14.00 | 3.73 | 3.70 | 3.85 | 0.00 | - | 13 | 18 | 165.63% |
| BHC201023C00014500 | 2020-10-08 1:41PM EDT | 14.50 | 3.39 | 3.20 | 3.35 | 0.00 | - | 13 | 29 | 145.31% |
| BHC201023C00015000 | 2020-10-20 3:16PM EDT | 15.00 | 2.06 | 2.74 | 2.85 | 0.00 | - | 3 | 45 | 142.19% |
| BHC201023C00015500 | 2020-10-22 10:33AM EDT | 15.50 | 1.98 | 2.24 | 2.36 | -0.47 | -19.18% | 4 | 57 | 123.44% |
| BHC201023C00016000 | 2020-10-22 10:10AM EDT | 16.00 | 1.62 | 1.76 | 1.86 | +0.17 | +11.72% | 1 | 875 | 104.69% |
| BHC201023C00016500 | 2020-10-22 9:53AM EDT | 16.50 | 1.37 | 1.28 | 1.36 | +0.01 | +0.74% | 55 | 324 | 85.16% |
| BHC201023C00017000 | 2020-10-22 10:24AM EDT | 17.00 | 0.57 | 0.77 | 0.88 | -0.16 | -21.92% | 48 | 2,278 | 60.94% |
| BHC201023C00017500 | 2020-10-22 11:07AM EDT | 17.50 | 0.33 | 0.38 | 0.43 | -0.13 | -28.26% | 524 | 2,285 | 54.69% |
| BHC201023C00018000 | 2020-10-22 10:55AM EDT | 18.00 | 0.12 | 0.15 | 0.18 | -0.04 | -25.00% | 2,504 | 10,430 | 51.17% |
| BHC201023C00018500 | 2020-10-22 10:29AM EDT | 18.50 | 0.04 | 0.04 | 0.08 | -0.07 | -63.64% | 71 | 1,248 | 54.69% |
| BHC201023C00019000 | 2020-10-21 3:50PM EDT | 19.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 119 | 1,946 | 64.06% |
| BHC201023C00019500 | 2020-10-22 9:38AM EDT | 19.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 597 | 75.00% |
| BHC201023C00020000 | 2020-10-19 3:15PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 701 | 87.50% |
| BHC201023C00020500 | 2020-10-15 3:08PM EDT | 20.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 254 | 254 | 114.06% |
| BHC201023C00021000 | 2020-10-19 4:09PM EDT | 21.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 3 | 120.31% |
| BHC201023C00021500 | 2020-10-08 3:52PM EDT | 21.50 | 0.10 | 0.00 | 1.22 | 0.00 | - | - | 50 | 335.16% |
| BHC201023C00023000 | 2020-10-08 10:27AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 143.75% |
PutsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC201023P00009000 | 2020-09-21 12:08AM EDT | 9.00 | 0.18 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BHC201023P00013000 | 2020-10-19 9:47AM EDT | 13.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 24 | 279.69% |
| BHC201023P00013500 | 2020-10-05 9:59AM EDT | 13.50 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 17 | 248.44% |
| BHC201023P00014000 | 2020-10-06 2:52PM EDT | 14.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 158 | 218.75% |
| BHC201023P00014500 | 2020-10-07 12:54PM EDT | 14.50 | 0.14 | 0.00 | 0.07 | 0.00 | - | 1 | 252 | 160.94% |
| BHC201023P00015000 | 2020-10-20 11:30AM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 13 | 302 | 164.06% |
| BHC201023P00015500 | 2020-10-19 3:51PM EDT | 15.50 | 0.06 | 0.00 | 2.11 | 0.00 | - | 20 | 50 | 405.86% |
| BHC201023P00016000 | 2020-10-21 3:57PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,370 | 84.38% |
| BHC201023P00016500 | 2020-10-21 3:03PM EDT | 16.50 | 0.13 | 0.01 | 0.04 | 0.00 | - | 24 | 809 | 66.41% |
| BHC201023P00017000 | 2020-10-22 11:07AM EDT | 17.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 123 | 1,967 | 50.78% |
| BHC201023P00017500 | 2020-10-22 10:20AM EDT | 17.50 | 0.15 | 0.10 | 0.13 | -0.12 | -44.44% | 76 | 316 | 45.31% |
| BHC201023P00018000 | 2020-10-22 9:34AM EDT | 18.00 | 0.60 | 0.33 | 0.42 | -0.08 | -11.76% | 5 | 136 | 53.13% |
| BHC201023P00019000 | 2020-10-12 10:00AM EDT | 19.00 | 1.55 | 1.19 | 1.26 | 0.00 | - | 1 | 9 | 54.69% |
| BHC201023P00019500 | 2020-10-16 3:18PM EDT | 19.50 | 2.29 | 1.66 | 1.78 | 0.00 | - | 301 | 300 | 85.16% |
| BHC201023P00020000 | 2020-10-16 11:36AM EDT | 20.00 | 2.45 | 2.16 | 2.26 | 0.00 | - | 1 | 3 | 87.50% |
© 2020 Verizon Media. All rights reserved.
