CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617C00050000 | 2020-11-23 2:59PM EST | 50.00 | 99.20 | 98.30 | 102.30 | +1.14 | +1.16% | 2 | 383 | 53.69% |
| DIS220617C00055000 | 2020-11-24 2:23PM EST | 55.00 | 98.45 | 93.75 | 97.50 | 0.00 | - | 4 | 490 | 52.00% |
| DIS220617C00060000 | 2020-11-20 12:53PM EST | 60.00 | 82.67 | 88.00 | 92.85 | 0.00 | - | 20 | 207 | 60.36% |
| DIS220617C00065000 | 2020-10-14 2:53PM EST | 65.00 | 64.50 | 72.75 | 76.20 | 0.00 | - | 2 | 82 | 0.00% |
| DIS220617C00070000 | 2020-11-24 12:37PM EST | 70.00 | 83.30 | 78.70 | 83.45 | 0.00 | - | 1 | 346 | 53.96% |
| DIS220617C00075000 | 2020-11-19 2:37PM EST | 75.00 | 70.05 | 74.80 | 78.45 | 0.00 | - | 2 | 148 | 49.88% |
| DIS220617C00080000 | 2020-11-23 2:59PM EST | 80.00 | 69.99 | 70.65 | 73.55 | 0.00 | - | 4 | 253 | 46.43% |
| DIS220617C00085000 | 2020-11-13 10:24AM EST | 85.00 | 66.00 | 65.80 | 68.60 | +9.85 | +17.54% | 1 | 156 | 43.01% |
| DIS220617C00090000 | 2020-11-24 2:26PM EST | 90.00 | 64.70 | 61.55 | 64.35 | 0.00 | - | 3 | 266 | 41.81% |
| DIS220617C00095000 | 2020-11-24 12:08PM EST | 95.00 | 59.96 | 57.20 | 60.65 | 0.00 | - | 22 | 161 | 41.85% |
| DIS220617C00100000 | 2020-11-25 10:40AM EST | 100.00 | 54.00 | 53.80 | 56.45 | -3.00 | -5.26% | 1 | 1,589 | 40.34% |
| DIS220617C00105000 | 2020-11-23 12:03PM EST | 105.00 | 45.18 | 49.50 | 51.25 | 0.00 | - | 1 | 357 | 36.55% |
| DIS220617C00110000 | 2020-11-25 10:03AM EST | 110.00 | 46.25 | 45.80 | 48.40 | -1.55 | -3.24% | 4 | 559 | 37.73% |
| DIS220617C00115000 | 2020-11-24 12:08PM EST | 115.00 | 44.33 | 42.50 | 44.85 | 0.00 | - | 21 | 919 | 37.09% |
| DIS220617C00120000 | 2020-11-25 9:31AM EST | 120.00 | 40.05 | 39.15 | 40.95 | -0.95 | -2.32% | 1 | 2,614 | 35.64% |
| DIS220617C00125000 | 2020-11-25 3:16PM EST | 125.00 | 36.50 | 35.45 | 37.25 | -1.28 | -3.39% | 2 | 848 | 34.39% |
| DIS220617C00130000 | 2020-11-25 10:25AM EST | 130.00 | 32.35 | 31.85 | 33.85 | -3.10 | -8.74% | 2 | 2,363 | 33.45% |
| DIS220617C00135000 | 2020-11-25 12:10PM EST | 135.00 | 30.80 | 28.40 | 32.15 | -1.30 | -4.05% | 9 | 678 | 34.86% |
| DIS220617C00140000 | 2020-11-25 3:28PM EST | 140.00 | 28.00 | 26.75 | 28.85 | -1.15 | -3.95% | 5 | 1,189 | 33.62% |
| DIS220617C00145000 | 2020-11-25 3:04PM EST | 145.00 | 25.30 | 24.20 | 26.90 | -0.20 | -0.78% | 27 | 430 | 34.11% |
| DIS220617C00150000 | 2020-11-25 3:52PM EST | 150.00 | 22.80 | 21.90 | 24.20 | -1.70 | -6.94% | 25 | 1,670 | 33.32% |
| DIS220617C00155000 | 2020-11-25 12:38PM EST | 155.00 | 20.94 | 20.05 | 22.25 | +3.59 | +20.69% | 4 | 209 | 33.37% |
| DIS220617C00160000 | 2020-11-25 12:01PM EST | 160.00 | 18.75 | 18.50 | 19.65 | -1.45 | -7.18% | 23 | 911 | 32.34% |
| DIS220617C00165000 | 2020-11-24 3:37PM EST | 165.00 | 18.25 | 16.45 | 17.20 | 0.00 | - | 17 | 500 | 31.32% |
| DIS220617C00170000 | 2020-11-25 2:01PM EST | 170.00 | 15.25 | 13.35 | 17.00 | -1.16 | -7.07% | 2 | 667 | 33.16% |
| DIS220617C00175000 | 2020-11-25 11:37AM EST | 175.00 | 13.55 | 12.80 | 14.80 | -1.65 | -10.86% | 1 | 441 | 32.12% |
| DIS220617C00180000 | 2020-11-25 9:37AM EST | 180.00 | 12.82 | 11.40 | 13.75 | -0.48 | -3.61% | 2 | 632 | 32.49% |
| DIS220617C00185000 | 2020-11-25 1:13PM EST | 185.00 | 11.19 | 10.35 | 12.50 | -0.81 | -6.75% | 1 | 2,157 | 32.43% |
| DIS220617C00190000 | 2020-11-25 11:02AM EST | 190.00 | 9.85 | 9.00 | 11.20 | -0.79 | -7.42% | 19 | 337 | 32.14% |
| DIS220617C00195000 | 2020-11-23 3:45PM EST | 195.00 | 7.85 | 8.20 | 9.80 | 0.00 | - | 4 | 453 | 31.55% |
| DIS220617C00200000 | 2020-11-25 3:14PM EST | 200.00 | 7.80 | 7.35 | 8.90 | -0.65 | -7.69% | 9 | 1,669 | 31.56% |
| DIS220617C00210000 | 2020-11-23 1:53PM EST | 210.00 | 6.50 | 5.85 | 7.55 | 0.00 | - | 1 | 136 | 31.94% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617P00050000 | 2020-11-23 9:55AM EST | 50.00 | 0.79 | 0.43 | 1.07 | 0.00 | - | 3 | 459 | 52.43% |
| DIS220617P00055000 | 2020-11-13 9:55AM EST | 55.00 | 1.28 | 0.63 | 1.52 | 0.00 | - | 12 | 64 | 51.95% |
| DIS220617P00060000 | 2020-11-19 9:41AM EST | 60.00 | 0.95 | 0.85 | 1.90 | 0.00 | - | 2 | 335 | 50.40% |
| DIS220617P00065000 | 2020-11-12 10:28AM EST | 65.00 | 1.62 | 0.35 | 1.72 | 0.00 | - | 6 | 53 | 45.40% |
| DIS220617P00070000 | 2020-11-16 10:05AM EST | 70.00 | 1.91 | 0.60 | 2.29 | 0.00 | - | 3 | 178 | 44.93% |
| DIS220617P00075000 | 2020-11-20 9:47AM EST | 75.00 | 2.27 | 1.75 | 2.82 | 0.00 | - | 4 | 196 | 43.84% |
| DIS220617P00080000 | 2020-11-23 3:15PM EST | 80.00 | 2.40 | 2.21 | 3.10 | 0.00 | - | 3 | 534 | 41.53% |
| DIS220617P00085000 | 2020-11-19 10:21AM EST | 85.00 | 3.42 | 2.75 | 3.10 | 0.00 | - | 4 | 494 | 38.25% |
| DIS220617P00090000 | 2020-11-25 9:54AM EST | 90.00 | 3.50 | 3.35 | 3.70 | -0.45 | -11.39% | 2 | 813 | 37.13% |
| DIS220617P00095000 | 2020-11-24 9:40AM EST | 95.00 | 4.50 | 4.10 | 4.60 | 0.00 | - | 3 | 1,729 | 36.68% |
| DIS220617P00100000 | 2020-11-25 3:09PM EST | 100.00 | 5.00 | 4.55 | 5.55 | +0.06 | +1.21% | 6 | 1,609 | 36.03% |
| DIS220617P00105000 | 2020-11-24 12:35PM EST | 105.00 | 5.67 | 5.70 | 6.45 | 0.00 | - | 90 | 1,031 | 35.00% |
| DIS220617P00110000 | 2020-11-24 1:34PM EST | 110.00 | 6.80 | 6.35 | 7.90 | 0.00 | - | 3 | 790 | 34.92% |
| DIS220617P00115000 | 2020-11-24 10:47AM EST | 115.00 | 8.50 | 7.95 | 9.40 | 0.00 | - | 1 | 152 | 34.60% |
| DIS220617P00120000 | 2020-11-24 10:34AM EST | 120.00 | 10.46 | 9.40 | 10.90 | +0.26 | +2.55% | 3 | 1,006 | 34.00% |
| DIS220617P00125000 | 2020-11-23 1:38PM EST | 125.00 | 12.40 | 10.85 | 12.60 | 0.00 | - | 1 | 146 | 33.50% |
| DIS220617P00130000 | 2020-11-25 3:49PM EST | 130.00 | 13.45 | 12.60 | 14.65 | -0.55 | -3.93% | 6 | 179 | 33.31% |
| DIS220617P00135000 | 2020-11-25 12:10PM EST | 135.00 | 16.60 | 14.50 | 16.60 | +1.80 | +12.16% | 1 | 167 | 32.72% |
| DIS220617P00140000 | 2020-11-18 10:27AM EST | 140.00 | 19.24 | 16.95 | 19.25 | 0.00 | - | 11 | 757 | 32.92% |
| DIS220617P00145000 | 2020-11-09 12:16PM EST | 145.00 | 23.55 | 18.75 | 21.10 | 0.00 | - | 24 | 22 | 31.75% |
| DIS220617P00150000 | 2020-11-24 2:57PM EST | 150.00 | 22.11 | 21.20 | 24.15 | 0.00 | - | 3 | 89 | 32.04% |
| DIS220617P00155000 | 2020-11-25 3:44PM EST | 155.00 | 25.70 | 25.05 | 26.90 | -3.65 | -12.44% | 1 | 108 | 31.69% |
| DIS220617P00160000 | 2020-11-25 3:05PM EST | 160.00 | 28.85 | 27.20 | 29.95 | +0.55 | +1.94% | 1 | 66 | 31.55% |
| DIS220617P00165000 | 2020-11-25 3:34PM EST | 165.00 | 31.80 | 30.65 | 33.60 | -4.25 | -11.79% | 11 | 25 | 32.01% |
| DIS220617P00170000 | 2020-11-23 11:39AM EST | 170.00 | 38.65 | 33.80 | 36.90 | 0.00 | - | 4 | 39 | 31.82% |
| DIS220617P00175000 | 2020-11-09 12:14PM EST | 175.00 | 43.35 | 36.85 | 39.60 | 0.00 | - | 32 | 79 | 30.63% |
| DIS220617P00180000 | 2020-11-23 11:38AM EST | 180.00 | 46.20 | 40.95 | 43.90 | 0.00 | - | 12 | 110 | 31.46% |
| DIS220617P00185000 | 2020-10-28 8:55AM EST | 185.00 | 67.00 | 44.90 | 46.90 | 0.00 | - | 2 | 122 | 30.30% |
| DIS220617P00190000 | 2020-09-08 1:32PM EST | 190.00 | 61.90 | 69.45 | 69.95 | 0.00 | - | 3 | 1 | 56.39% |
| DIS220617P00195000 | 2020-10-14 2:51PM EST | 195.00 | 71.25 | 61.10 | 64.25 | 0.00 | - | 2 | 2 | 43.81% |
| DIS220617P00200000 | 2020-11-24 2:06PM EST | 200.00 | 56.00 | 56.85 | 59.40 | 0.00 | - | 4 | 6 | 30.96% |
© 2020 Verizon Media. All rights reserved.
