CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL210716C00170000 | 2021-06-02 10:58AM EDT | 170.00 | 161.10 | 182.00 | 185.50 | 0.00 | - | - | 10 | 94.53% |
| CRL210716C00310000 | 2021-05-27 10:56AM EDT | 310.00 | 30.30 | 43.50 | 47.00 | 0.00 | - | - | 0 | 46.08% |
| CRL210716C00320000 | 2021-05-27 10:57AM EDT | 320.00 | 23.90 | 34.80 | 38.00 | 0.00 | - | 1 | 0 | 42.32% |
| CRL210716C00330000 | 2021-06-18 1:36PM EDT | 330.00 | 28.11 | 26.00 | 29.00 | +3.51 | +14.27% | 1 | 134 | 37.33% |
| CRL210716C00340000 | 2021-06-15 12:43PM EDT | 340.00 | 20.39 | 18.20 | 20.00 | 0.00 | - | 1 | 34 | 31.10% |
| CRL210716C00350000 | 2021-06-17 11:57AM EDT | 350.00 | 14.90 | 11.50 | 13.60 | +1.20 | +8.76% | 10 | 33 | 29.99% |
| CRL210716C00360000 | 2021-06-18 12:32PM EDT | 360.00 | 8.15 | 6.60 | 8.70 | -1.45 | -15.10% | 44 | 30 | 29.37% |
| CRL210716C00370000 | 2021-06-18 12:27PM EDT | 370.00 | 4.27 | 3.20 | 5.20 | +0.77 | +22.00% | 45 | 97 | 28.94% |
| CRL210716C00380000 | 2021-06-18 11:49AM EDT | 380.00 | 1.89 | 1.20 | 3.40 | -0.61 | -24.40% | 13 | 11 | 30.46% |
| CRL210716C00390000 | 2021-06-11 3:12PM EDT | 390.00 | 1.23 | 0.30 | 1.25 | 0.00 | - | 3 | 22 | 27.01% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL210716P00270000 | 2021-05-24 2:12PM EDT | 270.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 3 | 71.34% |
| CRL210716P00280000 | 2021-06-04 9:58AM EDT | 280.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 56.82% |
| CRL210716P00290000 | 2021-06-10 11:51AM EDT | 290.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 49.95% |
| CRL210716P00300000 | 2021-06-11 3:05PM EDT | 300.00 | 1.00 | 0.05 | 1.00 | 0.00 | - | 1 | 40 | 39.23% |
| CRL210716P00310000 | 2021-06-17 9:58AM EDT | 310.00 | 0.90 | 0.45 | 4.80 | 0.00 | - | 1 | 15 | 52.64% |
| CRL210716P00320000 | 2021-06-16 2:27PM EDT | 320.00 | 1.75 | 0.60 | 2.20 | 0.00 | - | 41 | 115 | 33.36% |
| CRL210716P00330000 | 2021-06-18 1:30PM EDT | 330.00 | 2.95 | 2.40 | 4.70 | +0.60 | +25.53% | 9 | 162 | 35.32% |
| CRL210716P00340000 | 2021-06-18 3:58PM EDT | 340.00 | 5.00 | 4.90 | 5.50 | +1.02 | +25.63% | 57 | 136 | 28.77% |
| CRL210716P00350000 | 2021-06-17 3:28PM EDT | 350.00 | 7.70 | 7.00 | 9.80 | +1.01 | +15.10% | 4 | 52 | 29.74% |
| CRL210716P00360000 | 2021-06-15 12:45PM EDT | 360.00 | 13.10 | 12.60 | 14.70 | 0.00 | - | 7 | 8 | 28.60% |
© 2021 Verizon Media. All rights reserved.
