CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210618C00045000 | 2020-08-27 9:26AM EST | 45.00 | 90.05 | 78.55 | 79.70 | 0.00 | - | 2 | 18 | 0.00% |
| DIS210618C00050000 | 2020-09-25 12:41PM EST | 50.00 | 73.45 | 78.45 | 79.40 | 0.00 | - | 5 | 30 | 0.00% |
| DIS210618C00055000 | 2020-07-30 2:05PM EST | 55.00 | 61.85 | 80.40 | 81.65 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210618C00060000 | 2020-11-13 12:42PM EST | 60.00 | 89.47 | 89.20 | 90.00 | 0.00 | - | 1 | 2,463 | 64.31% |
| DIS210618C00065000 | 2020-11-13 10:17AM EST | 65.00 | 73.89 | 84.30 | 85.10 | 0.00 | - | 1 | 184 | 61.04% |
| DIS210618C00070000 | 2020-10-09 11:38AM EST | 70.00 | 55.60 | 57.55 | 59.30 | 0.00 | - | 1 | 101 | 0.00% |
| DIS210618C00075000 | 2020-11-09 2:52PM EST | 75.00 | 70.00 | 74.50 | 75.30 | 0.00 | - | 2 | 38 | 54.42% |
| DIS210618C00080000 | 2020-11-24 9:33AM EST | 80.00 | 69.20 | 69.65 | 70.40 | 0.00 | - | 5 | 143 | 51.42% |
| DIS210618C00085000 | 2020-11-24 12:17PM EST | 85.00 | 66.98 | 64.80 | 65.60 | 0.00 | - | 1 | 126 | 52.50% |
| DIS210618C00090000 | 2020-11-17 9:50AM EST | 90.00 | 54.80 | 60.00 | 60.80 | 0.00 | - | 1 | 421 | 49.56% |
| DIS210618C00095000 | 2020-11-19 3:51PM EST | 95.00 | 48.85 | 55.25 | 56.00 | 0.00 | - | 5 | 176 | 46.56% |
| DIS210618C00100000 | 2020-11-25 3:46PM EST | 100.00 | 50.86 | 50.55 | 51.35 | -2.34 | -4.40% | 1 | 1,471 | 44.39% |
| DIS210618C00105000 | 2020-11-24 12:17PM EST | 105.00 | 48.13 | 45.95 | 46.75 | 0.00 | - | 1 | 1,228 | 42.24% |
| DIS210618C00110000 | 2020-11-25 3:52PM EST | 110.00 | 41.59 | 41.55 | 42.25 | -2.81 | -6.33% | 4 | 990 | 40.28% |
| DIS210618C00115000 | 2020-11-25 2:17PM EST | 115.00 | 37.05 | 37.40 | 37.85 | -2.95 | -7.38% | 8 | 1,030 | 38.43% |
| DIS210618C00120000 | 2020-11-25 3:13PM EST | 120.00 | 33.20 | 33.30 | 33.70 | -2.33 | -6.56% | 191 | 2,150 | 37.12% |
| DIS210618C00125000 | 2020-11-25 3:49PM EST | 125.00 | 29.20 | 29.30 | 29.70 | -2.04 | -6.53% | 14 | 2,614 | 35.82% |
| DIS210618C00130000 | 2020-11-25 1:33PM EST | 130.00 | 25.52 | 25.55 | 26.00 | -2.18 | -7.87% | 69 | 3,167 | 34.89% |
| DIS210618C00135000 | 2020-11-25 2:38PM EST | 135.00 | 21.98 | 21.95 | 22.50 | -1.95 | -8.15% | 17 | 1,832 | 33.94% |
| DIS210618C00140000 | 2020-11-25 3:22PM EST | 140.00 | 18.93 | 18.80 | 19.35 | -1.92 | -9.21% | 46 | 5,595 | 33.29% |
| DIS210618C00145000 | 2020-11-25 3:20PM EST | 145.00 | 16.08 | 16.10 | 16.45 | -1.71 | -9.61% | 109 | 2,341 | 32.63% |
| DIS210618C00150000 | 2020-11-25 3:50PM EST | 150.00 | 13.60 | 13.50 | 13.90 | -1.55 | -10.23% | 1,046 | 4,799 | 32.17% |
| DIS210618C00155000 | 2020-11-25 3:57PM EST | 155.00 | 11.35 | 11.25 | 11.60 | -1.55 | -12.02% | 51 | 3,558 | 31.67% |
| DIS210618C00160000 | 2020-11-25 3:46PM EST | 160.00 | 9.30 | 9.30 | 9.60 | -1.49 | -13.81% | 117 | 2,059 | 31.25% |
| DIS210618C00165000 | 2020-11-25 3:43PM EST | 165.00 | 7.70 | 7.65 | 7.90 | -1.22 | -13.68% | 75 | 5,847 | 30.94% |
| DIS210618C00170000 | 2020-11-25 3:57PM EST | 170.00 | 6.30 | 6.25 | 6.45 | -1.11 | -14.98% | 40 | 1,819 | 30.68% |
| DIS210618C00175000 | 2020-11-25 2:51PM EST | 175.00 | 5.10 | 5.05 | 5.25 | -1.08 | -17.48% | 11 | 3,037 | 30.50% |
| DIS210618C00180000 | 2020-11-25 3:51PM EST | 180.00 | 4.14 | 4.10 | 4.25 | -0.81 | -16.36% | 179 | 2,624 | 30.37% |
| DIS210618C00185000 | 2020-11-25 10:46AM EST | 185.00 | 3.30 | 3.30 | 3.50 | -0.73 | -18.11% | 5 | 2,128 | 30.49% |
| DIS210618C00190000 | 2020-11-25 3:43PM EST | 190.00 | 2.73 | 2.67 | 2.81 | -0.54 | -16.51% | 10 | 1,030 | 30.40% |
| DIS210618C00195000 | 2020-11-24 2:00PM EST | 195.00 | 2.59 | 2.20 | 2.30 | 0.00 | - | 40 | 328 | 30.52% |
| DIS210618C00200000 | 2020-11-25 2:48PM EST | 200.00 | 1.84 | 1.80 | 1.91 | -0.46 | -20.00% | 99 | 3,237 | 30.78% |
| DIS210618C00210000 | 2020-11-25 3:30PM EST | 210.00 | 1.29 | 1.24 | 1.36 | -0.21 | -14.00% | 9 | 3,139 | 31.49% |
| DIS210618C00220000 | 2020-11-25 2:06PM EST | 220.00 | 0.95 | 0.93 | 0.98 | -0.15 | -13.64% | 568 | 2,564 | 32.19% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210618P00045000 | 2020-11-09 9:48AM EST | 45.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 1 | 231 | 66.41% |
| DIS210618P00050000 | 2020-11-23 1:35PM EST | 50.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 10 | 246 | 60.74% |
| DIS210618P00055000 | 2020-11-25 1:43PM EST | 55.00 | 0.12 | 0.10 | 0.20 | -0.28 | -70.00% | 10 | 53 | 58.30% |
| DIS210618P00060000 | 2020-11-25 1:42PM EST | 60.00 | 0.21 | 0.20 | 0.25 | -0.02 | -8.70% | 10 | 1,989 | 56.64% |
| DIS210618P00065000 | 2020-11-12 9:55AM EST | 65.00 | 0.42 | 0.21 | 0.32 | 0.00 | - | 50 | 303 | 53.27% |
| DIS210618P00070000 | 2020-11-24 2:21PM EST | 70.00 | 0.35 | 0.34 | 0.40 | 0.00 | - | 14 | 441 | 51.56% |
| DIS210618P00075000 | 2020-11-24 2:17PM EST | 75.00 | 0.43 | 0.40 | 0.49 | 0.00 | - | 2 | 1,354 | 49.61% |
| DIS210618P00080000 | 2020-11-24 2:17PM EST | 80.00 | 0.56 | 0.51 | 0.61 | 0.00 | - | 2 | 4,183 | 47.31% |
| DIS210618P00085000 | 2020-11-24 1:56PM EST | 85.00 | 0.69 | 0.65 | 0.72 | 0.00 | - | 45 | 5,206 | 44.68% |
| DIS210618P00090000 | 2020-11-25 3:43PM EST | 90.00 | 0.87 | 0.83 | 0.92 | -0.01 | -1.14% | 4 | 4,242 | 42.90% |
| DIS210618P00095000 | 2020-11-25 10:04AM EST | 95.00 | 1.15 | 1.05 | 1.17 | +0.05 | +4.55% | 3 | 5,723 | 41.21% |
| DIS210618P00100000 | 2020-11-25 11:59AM EST | 100.00 | 1.44 | 1.34 | 1.42 | +0.07 | +5.11% | 10 | 7,407 | 39.16% |
| DIS210618P00105000 | 2020-11-25 3:37PM EST | 105.00 | 1.80 | 1.75 | 1.86 | +0.04 | +2.27% | 109 | 3,546 | 37.99% |
| DIS210618P00110000 | 2020-11-25 3:39PM EST | 110.00 | 2.32 | 2.26 | 2.36 | +0.11 | +4.98% | 29 | 6,267 | 36.63% |
| DIS210618P00115000 | 2020-11-25 12:13PM EST | 115.00 | 2.95 | 2.87 | 3.05 | +0.11 | +3.87% | 79 | 2,107 | 35.62% |
| DIS210618P00120000 | 2020-11-25 1:18PM EST | 120.00 | 3.80 | 3.70 | 3.85 | +0.16 | +4.40% | 3,260 | 3,834 | 34.49% |
| DIS210618P00125000 | 2020-11-25 11:47AM EST | 125.00 | 4.90 | 4.75 | 4.90 | +0.30 | +6.52% | 42 | 2,381 | 33.64% |
| DIS210618P00130000 | 2020-11-25 3:52PM EST | 130.00 | 6.09 | 5.95 | 6.20 | +0.29 | +5.00% | 37 | 3,901 | 32.92% |
| DIS210618P00135000 | 2020-11-25 3:29PM EST | 135.00 | 7.60 | 7.50 | 7.70 | +0.58 | +8.26% | 84 | 984 | 32.14% |
| DIS210618P00140000 | 2020-11-25 3:29PM EST | 140.00 | 9.50 | 9.20 | 9.60 | +0.60 | +6.74% | 151 | 1,470 | 31.72% |
| DIS210618P00145000 | 2020-11-25 1:42PM EST | 145.00 | 11.70 | 11.45 | 11.75 | +0.90 | +8.33% | 22 | 654 | 31.24% |
| DIS210618P00150000 | 2020-11-25 1:25PM EST | 150.00 | 14.10 | 13.75 | 14.20 | +0.85 | +6.42% | 54 | 811 | 30.81% |
| DIS210618P00155000 | 2020-11-25 3:05PM EST | 155.00 | 16.90 | 16.45 | 16.95 | +1.20 | +7.64% | 79 | 930 | 30.43% |
| DIS210618P00160000 | 2020-11-24 1:40PM EST | 160.00 | 18.65 | 19.60 | 20.00 | 0.00 | - | 6 | 402 | 30.10% |
| DIS210618P00165000 | 2020-11-24 1:41PM EST | 165.00 | 21.85 | 22.90 | 23.30 | 0.00 | - | 6 | 1,048 | 29.76% |
| DIS210618P00170000 | 2020-11-25 11:52AM EST | 170.00 | 26.85 | 26.40 | 26.90 | -3.35 | -11.09% | 3 | 573 | 29.55% |
| DIS210618P00175000 | 2020-11-25 11:52AM EST | 175.00 | 30.65 | 30.15 | 30.75 | +0.77 | +2.58% | 1 | 1,119 | 29.43% |
| DIS210618P00180000 | 2020-11-25 11:52AM EST | 180.00 | 34.70 | 34.30 | 34.70 | +0.85 | +2.51% | 9 | 71 | 29.04% |
| DIS210618P00185000 | 2020-11-25 11:52AM EST | 185.00 | 38.90 | 38.35 | 39.00 | -2.35 | -5.70% | 2 | 34 | 29.21% |
| DIS210618P00190000 | 2020-11-24 3:32PM EST | 190.00 | 41.15 | 42.90 | 43.35 | 0.00 | - | 11 | 59 | 29.10% |
| DIS210618P00195000 | 2020-11-24 9:52AM EST | 195.00 | 45.80 | 47.25 | 47.90 | 0.00 | - | 8 | 28 | 29.31% |
| DIS210618P00200000 | 2020-11-17 9:39AM EST | 200.00 | 57.95 | 51.85 | 52.55 | 0.00 | - | 4 | 13 | 29.61% |
| DIS210618P00210000 | 2020-11-10 12:06PM EST | 210.00 | 67.85 | 61.35 | 62.10 | 0.00 | - | 1 | 13 | 30.60% |
| DIS210618P00220000 | 2020-11-10 12:06PM EST | 220.00 | 81.34 | 71.10 | 71.80 | 0.00 | - | 1 | 19 | 31.64% |
© 2020 Verizon Media. All rights reserved.
