CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC210319C00035000 | 2020-09-22 8:48AM EST | 35.00 | 21.70 | 31.45 | 32.55 | 0.00 | - | 2 | 2 | 475.10% |
| CNC210319C00037500 | 2020-10-16 2:34PM EST | 37.50 | 29.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC210319C00040000 | 2020-10-28 10:18AM EST | 40.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CNC210319C00045000 | 2020-11-10 11:20AM EST | 45.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC210319C00047500 | 2020-11-03 10:16AM EST | 47.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNC210319C00050000 | 2020-10-29 10:35AM EST | 50.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CNC210319C00055000 | 2020-11-04 12:04PM EST | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC210319C00057500 | 2020-10-30 2:23PM EST | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CNC210319C00060000 | 2020-11-05 9:51AM EST | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC210319C00062500 | 2020-11-04 10:20AM EST | 62.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CNC210319C00065000 | 2020-11-05 10:15AM EST | 65.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CNC210319C00067500 | 2020-11-10 2:50PM EST | 67.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CNC210319C00070000 | 2020-11-10 9:54AM EST | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CNC210319C00072500 | 2020-11-10 12:32PM EST | 72.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CNC210319C00075000 | 2020-11-10 3:35PM EST | 75.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CNC210319C00080000 | 2020-11-10 2:56PM EST | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CNC210319C00085000 | 2020-11-10 11:13AM EST | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CNC210319C00090000 | 2020-11-10 11:15AM EST | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CNC210319C00095000 | 2020-10-05 9:42AM EST | 95.00 | 0.38 | 0.09 | 0.65 | 0.00 | - | 6 | 7 | 140.82% |
| CNC210319C00100000 | 2020-11-09 11:37AM EST | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC210319P00035000 | 2020-07-30 2:52PM EST | 35.00 | 0.85 | 0.58 | 0.95 | 0.00 | - | - | 12 | 215.82% |
| CNC210319P00037500 | 2020-07-29 9:27AM EST | 37.50 | 1.00 | 0.91 | 1.19 | 0.00 | - | - | 10 | 211.23% |
| CNC210319P00040000 | 2020-10-13 11:53AM EST | 40.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNC210319P00042500 | 2020-09-23 8:38AM EST | 42.50 | 2.20 | 0.44 | 0.87 | 0.00 | - | 10 | 47 | 146.00% |
| CNC210319P00045000 | 2020-11-05 11:47AM EST | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC210319P00047500 | 2020-10-21 10:39AM EST | 47.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC210319P00050000 | 2020-11-10 10:46AM EST | 50.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC210319P00052500 | 2020-10-01 12:02PM EST | 52.50 | 4.15 | 2.96 | 4.05 | 0.00 | - | 10 | 52 | 160.06% |
| CNC210319P00055000 | 2020-11-05 9:59AM EST | 55.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC210319P00057500 | 2020-10-02 11:08AM EST | 57.50 | 5.80 | 5.25 | 6.25 | 0.00 | - | 1 | 276 | 161.82% |
| CNC210319P00060000 | 2020-11-05 11:16AM EST | 60.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CNC210319P00062500 | 2020-11-05 11:32AM EST | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CNC210319P00065000 | 2020-11-10 2:57PM EST | 65.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CNC210319P00067500 | 2020-11-06 9:33AM EST | 67.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC210319P00070000 | 2020-11-10 11:01AM EST | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNC210319P00072500 | 2020-11-10 11:14AM EST | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC210319P00075000 | 2020-10-05 9:40AM EST | 75.00 | 15.54 | 12.90 | 14.05 | 0.00 | - | - | 1 | 0.00% |
| CNC210319P00080000 | 2020-09-25 10:05AM EST | 80.00 | 26.10 | 14.70 | 15.35 | 0.00 | - | 5 | 5 | 0.00% |
© 2021 Verizon Media. All rights reserved.
