Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CI210312C00200000 | 2021-03-08 3:36PM EST | 200.00 | 36.20 | 33.60 | 38.50 | +9.60 | +36.09% | 3 | 3 | 81.64% |
CI210312C00202500 | 2021-03-04 9:36AM EST | 202.50 | 33.90 | 31.40 | 36.00 | +13.43 | +65.61% | 2 | 5 | 84.86% |
CI210312C00205000 | 2021-03-08 3:06PM EST | 205.00 | 30.55 | 30.35 | 32.80 | +10.28 | +50.72% | 40 | 18 | 92.92% |
CI210312C00207500 | 2021-03-08 3:18PM EST | 207.50 | 26.60 | 26.50 | 30.55 | +10.73 | +67.61% | 87 | 32 | 64.45% |
CI210312C00210000 | 2021-03-08 3:36PM EST | 210.00 | 26.29 | 24.80 | 27.70 | +10.22 | +63.60% | 82 | 36 | 69.92% |
CI210312C00212500 | 2021-03-08 3:06PM EST | 212.50 | 21.70 | 21.55 | 25.75 | +6.68 | +44.47% | 62 | 26 | 60.25% |
CI210312C00215000 | 2021-03-08 3:06PM EST | 215.00 | 19.85 | 19.00 | 22.20 | +2.85 | +16.76% | 145 | 53 | 81.20% |
CI210312C00217500 | 2021-03-08 2:18PM EST | 217.50 | 17.77 | 16.60 | 20.90 | +8.11 | +83.95% | 2 | 4 | 52.59% |
CI210312C00220000 | 2021-03-08 2:40PM EST | 220.00 | 16.05 | 14.30 | 17.25 | +5.65 | +54.33% | 75 | 76 | 67.68% |
CI210312C00222500 | 2021-03-08 12:53PM EST | 222.50 | 13.30 | 11.50 | 16.00 | +5.55 | +71.61% | 4 | 39 | 78.42% |
CI210312C00225000 | 2021-03-05 3:47PM EST | 225.00 | 6.95 | 9.05 | 13.45 | 0.00 | - | 8 | 41 | 69.21% |
CI210312C00227500 | 2021-03-08 3:33PM EST | 227.50 | 9.72 | 7.45 | 10.35 | +3.72 | +62.00% | 214 | 218 | 52.93% |
CI210312C00230000 | 2021-03-08 2:44PM EST | 230.00 | 5.40 | 5.55 | 8.75 | +0.90 | +20.00% | 83 | 100 | 54.64% |
CI210312C00232500 | 2021-03-08 2:15PM EST | 232.50 | 4.25 | 2.91 | 5.70 | +1.10 | +34.92% | 42 | 20 | 38.70% |
CI210312C00235000 | 2021-03-08 3:29PM EST | 235.00 | 3.35 | 3.15 | 4.10 | +0.86 | +34.54% | 46 | 72 | 37.16% |
CI210312C00237500 | 2021-03-08 3:22PM EST | 237.50 | 2.06 | 1.01 | 2.92 | +0.65 | +46.10% | 41 | 3 | 37.26% |
CI210312C00240000 | 2021-03-08 2:14PM EST | 240.00 | 1.58 | 0.30 | 2.03 | +0.62 | +64.58% | 27 | 31 | 37.65% |
CI210312C00242500 | 2021-03-08 2:14PM EST | 242.50 | 1.05 | 0.52 | 1.72 | +0.56 | +114.29% | 15 | 3 | 42.43% |
CI210312C00275000 | 2021-03-04 2:42PM EST | 275.00 | 0.10 | 0.00 | 1.87 | 0.00 | - | - | 19 | 102.49% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CI210312P00175000 | 2021-02-23 3:36PM EST | 175.00 | 0.49 | 0.00 | 4.30 | 0.00 | - | 4 | 16 | 220.31% |
CI210312P00180000 | 2021-02-22 12:45PM EST | 180.00 | 0.38 | 0.00 | 1.86 | -0.24 | -38.71% | 5 | 21 | 166.31% |
CI210312P00185000 | 2021-02-17 11:48AM EST | 185.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 188.18% |
CI210312P00187500 | 2021-03-01 10:04AM EST | 187.50 | 0.25 | 0.00 | 4.20 | 0.00 | - | 13 | 16 | 179.10% |
CI210312P00190000 | 2021-02-22 11:01AM EST | 190.00 | 1.85 | 0.00 | 1.51 | 0.00 | - | 1 | 30 | 132.72% |
CI210312P00192500 | 2021-02-22 3:45PM EST | 192.50 | 1.29 | 0.00 | 3.65 | 0.00 | - | - | 1 | 157.13% |
CI210312P00195000 | 2021-03-01 11:49AM EST | 195.00 | 0.58 | 0.00 | 1.90 | 0.00 | - | 353 | 356 | 126.22% |
CI210312P00197500 | 2021-02-25 10:47AM EST | 197.50 | 1.66 | 0.00 | 3.05 | 0.00 | - | - | 1 | 135.11% |
CI210312P00200000 | 2021-02-25 3:35PM EST | 200.00 | 3.20 | 0.00 | 3.05 | 0.00 | - | 1 | 6 | 127.88% |
CI210312P00202500 | 2021-02-23 11:35AM EST | 202.50 | 3.26 | 0.00 | 3.15 | 0.00 | - | - | 1 | 121.83% |
CI210312P00205000 | 2021-03-05 3:44PM EST | 205.00 | 0.40 | 0.00 | 2.06 | 0.00 | - | 5 | 114 | 101.81% |
CI210312P00207500 | 2021-02-19 2:21PM EST | 207.50 | 7.36 | 0.00 | 2.15 | 0.00 | - | 11 | 28 | 96.19% |
CI210312P00210000 | 2021-03-05 9:35AM EST | 210.00 | 0.84 | 0.00 | 2.24 | 0.00 | - | 2 | 18 | 90.48% |
CI210312P00212500 | 2021-03-03 9:56AM EST | 212.50 | 0.63 | 0.00 | 1.20 | -1.18 | -65.19% | 2 | 4 | 70.85% |
CI210312P00215000 | 2021-03-08 10:57AM EST | 215.00 | 0.25 | 0.00 | 0.28 | -0.52 | -67.53% | 10 | 81 | 54.39% |
CI210312P00217500 | 2021-03-08 2:45PM EST | 217.50 | 0.30 | 0.09 | 0.56 | -3.70 | -92.50% | 10 | 66 | 50.49% |
CI210312P00220000 | 2021-03-08 11:59AM EST | 220.00 | 0.60 | 0.22 | 0.80 | -4.55 | -88.35% | 2 | 8 | 50.00% |
CI210312P00222500 | 2021-03-05 2:32PM EST | 222.50 | 2.39 | 0.18 | 0.68 | 0.00 | - | 1 | 7 | 47.61% |
CI210312P00225000 | 2021-03-08 10:09AM EST | 225.00 | 1.11 | 0.47 | 2.18 | -2.02 | -64.54% | 2 | 5 | 51.78% |
CI210312P00227500 | 2021-03-08 2:31PM EST | 227.50 | 0.85 | 0.76 | 1.91 | -3.78 | -81.64% | 10 | 1 | 51.90% |
CI210312P00232500 | 2021-03-08 1:31PM EST | 232.50 | 1.90 | 1.19 | 2.74 | -3.65 | -65.77% | 51 | 30 | 43.04% |