CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210716C00075000 | 2021-02-17 9:39AM EST | 75.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00080000 | 2021-02-17 9:39AM EST | 80.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00085000 | 2021-02-16 12:06AM EST | 85.00 | 106.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210716C00090000 | 2021-02-05 12:27PM EST | 90.00 | 106.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS210716C00095000 | 2021-02-18 1:22PM EST | 95.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00100000 | 2021-02-23 1:21PM EST | 100.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00105000 | 2021-02-24 11:16AM EST | 105.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00110000 | 2021-02-11 12:08PM EST | 110.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00115000 | 2021-03-01 10:56AM EST | 115.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00120000 | 2021-02-26 10:48AM EST | 120.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00125000 | 2021-03-01 12:25PM EST | 125.00 | 71.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DIS210716C00130000 | 2021-02-26 2:11PM EST | 130.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS210716C00135000 | 2021-03-03 2:39PM EST | 135.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210716C00140000 | 2021-03-03 3:35PM EST | 140.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS210716C00145000 | 2021-02-25 9:55AM EST | 145.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00150000 | 2021-03-01 3:34PM EST | 150.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210716C00155000 | 2021-03-01 11:04AM EST | 155.00 | 43.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00160000 | 2021-03-03 12:37PM EST | 160.00 | 38.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS210716C00165000 | 2021-02-26 3:47PM EST | 165.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716C00170000 | 2021-03-03 12:13PM EST | 170.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS210716C00175000 | 2021-02-26 3:57PM EST | 175.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210716C00180000 | 2021-03-03 1:28PM EST | 180.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS210716C00185000 | 2021-03-03 3:29PM EST | 185.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS210716C00190000 | 2021-03-03 1:43PM EST | 190.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS210716C00195000 | 2021-03-03 3:37PM EST | 195.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| DIS210716C00200000 | 2021-03-03 3:45PM EST | 200.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| DIS210716C00210000 | 2021-03-03 3:31PM EST | 210.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DIS210716C00220000 | 2021-03-03 3:55PM EST | 220.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| DIS210716C00230000 | 2021-03-03 3:17PM EST | 230.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| DIS210716C00240000 | 2021-03-03 3:11PM EST | 240.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| DIS210716C00250000 | 2021-03-03 2:38PM EST | 250.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| DIS210716C00260000 | 2021-03-03 2:19PM EST | 260.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 12.50% |
| DIS210716C00270000 | 2021-03-03 1:56PM EST | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS210716C00280000 | 2021-03-03 1:23PM EST | 280.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| DIS210716C00290000 | 2021-03-03 12:37PM EST | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210716P00075000 | 2021-02-26 1:35PM EST | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DIS210716P00080000 | 2021-02-23 2:03PM EST | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS210716P00085000 | 2021-02-03 12:49PM EST | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS210716P00090000 | 2021-02-24 10:54AM EST | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS210716P00095000 | 2021-02-26 1:35PM EST | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIS210716P00100000 | 2021-02-23 9:50AM EST | 100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| DIS210716P00105000 | 2021-02-22 12:39PM EST | 105.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS210716P00110000 | 2021-02-23 3:24PM EST | 110.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS210716P00115000 | 2021-03-01 11:00AM EST | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS210716P00120000 | 2021-03-03 1:44PM EST | 120.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS210716P00125000 | 2021-03-02 3:24PM EST | 125.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIS210716P00130000 | 2021-03-02 9:37AM EST | 130.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS210716P00135000 | 2021-03-03 3:03PM EST | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DIS210716P00140000 | 2021-03-01 3:31PM EST | 140.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS210716P00145000 | 2021-03-03 10:30AM EST | 145.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIS210716P00150000 | 2021-03-03 1:33PM EST | 150.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| DIS210716P00155000 | 2021-03-02 11:00AM EST | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| DIS210716P00160000 | 2021-03-02 3:55PM EST | 160.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS210716P00165000 | 2021-02-24 2:38PM EST | 165.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DIS210716P00170000 | 2021-03-03 12:41PM EST | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| DIS210716P00175000 | 2021-03-01 12:46PM EST | 175.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS210716P00180000 | 2021-03-01 12:45PM EST | 180.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DIS210716P00185000 | 2021-03-01 10:00AM EST | 185.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIS210716P00190000 | 2021-03-02 1:28PM EST | 190.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| DIS210716P00195000 | 2021-03-03 10:51AM EST | 195.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS210716P00200000 | 2021-03-01 12:37PM EST | 200.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS210716P00210000 | 2021-03-01 1:37PM EST | 210.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS210716P00220000 | 2021-03-03 10:28AM EST | 220.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS210716P00230000 | 2021-03-02 10:38AM EST | 230.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS210716P00240000 | 2021-03-01 12:09PM EST | 240.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS210716P00250000 | 2021-03-01 2:34PM EST | 250.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210716P00260000 | 2021-03-01 2:34PM EST | 260.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS210716P00270000 | 2021-03-03 2:45PM EST | 270.00 | 77.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS210716P00280000 | 2021-03-03 2:45PM EST | 280.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
