CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG210319C00035000 | 2021-02-19 3:37PM EST | 35.00 | 28.50 | 25.00 | 28.90 | 0.00 | - | 2 | 1 | 277.05% |
| BIG210319C00037500 | 2021-02-26 12:31PM EST | 37.50 | 27.00 | 22.50 | 26.90 | 0.00 | - | 17 | 25 | 136.72% |
| BIG210319C00040000 | 2021-02-23 11:15AM EST | 40.00 | 24.20 | 20.00 | 24.10 | 0.00 | - | 2 | 5 | 50.00% |
| BIG210319C00045000 | 2021-03-03 11:11AM EST | 45.00 | 17.60 | 15.40 | 19.50 | 0.00 | - | 13 | 0 | 114.36% |
| BIG210319C00047500 | 2021-03-03 1:02PM EST | 47.50 | 16.30 | 12.90 | 16.60 | 0.00 | - | 16 | 11 | 84.38% |
| BIG210319C00050000 | 2021-03-05 3:18PM EST | 50.00 | 12.07 | 10.40 | 14.40 | +0.57 | +4.96% | 4 | 334 | 80.86% |
| BIG210319C00052500 | 2021-03-05 1:41PM EST | 52.50 | 10.00 | 7.50 | 12.00 | -0.97 | -8.84% | 10 | 0 | 57.81% |
| BIG210319C00055000 | 2021-03-05 3:45PM EST | 55.00 | 7.50 | 7.40 | 8.90 | -1.10 | -12.79% | 7 | 0 | 78.27% |
| BIG210319C00057500 | 2021-03-05 9:39AM EST | 57.50 | 3.10 | 5.30 | 6.00 | -2.37 | -43.33% | 17 | 183 | 60.16% |
| BIG210319C00060000 | 2021-03-05 3:05PM EST | 60.00 | 3.80 | 3.20 | 4.10 | -0.70 | -15.56% | 165 | 459 | 52.30% |
| BIG210319C00062500 | 2021-03-05 3:51PM EST | 62.50 | 2.50 | 2.35 | 2.65 | -0.98 | -28.16% | 106 | 293 | 55.91% |
| BIG210319C00065000 | 2021-03-05 3:49PM EST | 65.00 | 1.70 | 0.95 | 1.80 | -0.50 | -22.73% | 183 | 2,199 | 52.15% |
| BIG210319C00067500 | 2021-03-05 3:20PM EST | 67.50 | 1.00 | 0.60 | 1.25 | -0.98 | -49.49% | 24 | 161 | 56.59% |
| BIG210319C00070000 | 2021-03-05 3:08PM EST | 70.00 | 0.65 | 0.55 | 1.00 | -0.95 | -59.38% | 230 | 0 | 65.09% |
| BIG210319C00072500 | 2021-03-04 3:53PM EST | 72.50 | 0.40 | 0.25 | 1.10 | -0.63 | -61.17% | 3 | 137 | 73.14% |
| BIG210319C00075000 | 2021-03-05 2:56PM EST | 75.00 | 0.30 | 0.15 | 0.90 | -0.45 | -60.00% | 159 | 238 | 77.54% |
| BIG210319C00080000 | 2021-03-05 3:16PM EST | 80.00 | 0.20 | 0.10 | 0.60 | -0.40 | -66.67% | 67 | 434 | 86.52% |
| BIG210319C00085000 | 2021-03-04 3:39PM EST | 85.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 99 | 177.83% |
| BIG210319C00090000 | 2021-03-05 9:30AM EST | 90.00 | 0.05 | 0.00 | 5.00 | -0.20 | -80.00% | 5 | 33 | 195.80% |
| BIG210319C00095000 | 2021-03-05 1:37PM EST | 95.00 | 0.66 | 0.00 | 0.95 | +0.56 | +560.00% | 5 | 3 | 136.13% |
| BIG210319C00100000 | 2021-03-04 3:15PM EST | 100.00 | 0.10 | - | 0.05 | 0.00 | - | - | - | 103.52% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG210319P00027500 | 2021-02-03 11:42AM EST | 27.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 406.64% |
| BIG210319P00032500 | 2021-03-01 9:38AM EST | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 145.31% |
| BIG210319P00035000 | 2021-03-04 10:00AM EST | 35.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 10 | 0 | 118.75% |
| BIG210319P00037500 | 2021-02-23 3:43PM EST | 37.50 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 61 | 279.59% |
| BIG210319P00040000 | 2021-03-05 3:41PM EST | 40.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 12 | 201 | 108.59% |
| BIG210319P00042500 | 2021-03-04 3:57PM EST | 42.50 | 0.10 | 0.05 | 0.30 | -0.18 | -64.29% | 18 | 87 | 109.96% |
| BIG210319P00045000 | 2021-03-05 1:35PM EST | 45.00 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 37 | 156 | 86.52% |
| BIG210319P00047500 | 2021-03-05 3:01PM EST | 47.50 | 0.15 | 0.10 | 0.25 | -0.52 | -77.61% | 26 | 231 | 82.13% |
| BIG210319P00050000 | 2021-03-05 3:25PM EST | 50.00 | 0.24 | 0.15 | 0.50 | -0.68 | -73.91% | 197 | 0 | 79.39% |
| BIG210319P00052500 | 2021-03-05 3:01PM EST | 52.50 | 0.30 | 0.30 | 0.65 | -0.85 | -73.91% | 21 | 258 | 72.46% |
| BIG210319P00055000 | 2021-03-05 3:37PM EST | 55.00 | 1.00 | 0.50 | 0.90 | -1.10 | -52.38% | 92 | 321 | 65.58% |
| BIG210319P00057500 | 2021-03-05 1:39PM EST | 57.50 | 1.13 | 0.65 | 1.65 | -1.60 | -58.61% | 117 | 97 | 61.52% |
| BIG210319P00060000 | 2021-03-05 3:55PM EST | 60.00 | 2.05 | 1.50 | 2.30 | -1.82 | -47.03% | 148 | 1,125 | 58.89% |
| BIG210319P00062500 | 2021-03-05 3:37PM EST | 62.50 | 3.20 | 2.50 | 3.80 | -2.40 | -42.86% | 40 | 657 | 60.06% |
| BIG210319P00065000 | 2021-03-05 3:42PM EST | 65.00 | 4.58 | 4.20 | 5.20 | -0.92 | -16.73% | 20 | 294 | 60.45% |
| BIG210319P00067500 | 2021-03-04 10:04AM EST | 67.50 | 8.30 | 5.30 | 7.70 | 0.00 | - | 2 | 31 | 59.86% |
| BIG210319P00070000 | 2021-03-05 3:26PM EST | 70.00 | 8.64 | 7.20 | 9.70 | -2.48 | -22.30% | 3 | 15 | 56.15% |
| BIG210319P00072500 | 2021-03-02 3:58PM EST | 72.50 | 12.30 | 9.40 | 12.40 | 0.00 | - | - | 10 | 64.75% |
| BIG210319P00075000 | 2021-02-18 1:24PM EST | 75.00 | 14.75 | 11.00 | 15.40 | 0.00 | - | 1 | 3 | 64.45% |
| BIG210319P00080000 | 2021-03-02 3:58PM EST | 80.00 | 19.02 | 16.00 | 20.30 | 0.00 | - | 10 | 0 | 76.95% |
| BIG210319P00085000 | 2021-02-22 10:56AM EST | 85.00 | 23.90 | 20.70 | 25.30 | 0.00 | - | 1 | 0 | 73.05% |
| BIG210319P00090000 | 2021-03-04 12:56PM EST | 90.00 | 30.00 | 25.60 | 30.30 | 0.00 | - | 1 | 0 | 50.00% |
© 2021 Verizon Media. All rights reserved.
