CallsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA201023C00090000 | 2020-10-19 12:07AM EDT | 90.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA201023C00100000 | 2020-10-05 12:00AM EDT | 100.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA201023C00110000 | 2020-10-09 12:29PM EDT | 110.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA201023C00115000 | 2020-10-19 11:00AM EDT | 115.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA201023C00116000 | 2020-10-09 10:49AM EDT | 116.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA201023C00117000 | 2020-10-07 10:11AM EDT | 117.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA201023C00119000 | 2020-10-09 12:27PM EDT | 119.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EA201023C00120000 | 2020-10-07 11:01AM EDT | 120.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA201023C00121000 | 2020-10-08 1:56PM EDT | 121.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA201023C00122000 | 2020-10-09 2:52PM EDT | 122.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA201023C00123000 | 2020-10-09 3:21PM EDT | 123.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA201023C00124000 | 2020-10-20 1:41PM EDT | 124.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| EA201023C00125000 | 2020-10-20 10:52AM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EA201023C00126000 | 2020-10-20 3:33PM EDT | 126.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| EA201023C00127000 | 2020-10-20 1:22PM EDT | 127.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EA201023C00128000 | 2020-10-20 3:30PM EDT | 128.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| EA201023C00129000 | 2020-10-20 3:12PM EDT | 129.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| EA201023C00130000 | 2020-10-20 3:58PM EDT | 130.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| EA201023C00131000 | 2020-10-20 3:58PM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| EA201023C00132000 | 2020-10-20 2:45PM EDT | 132.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| EA201023C00133000 | 2020-10-20 3:18PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| EA201023C00134000 | 2020-10-20 3:27PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| EA201023C00135000 | 2020-10-20 3:01PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| EA201023C00136000 | 2020-10-20 1:10PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EA201023C00137000 | 2020-10-19 12:03PM EDT | 137.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| EA201023C00138000 | 2020-10-20 11:28AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EA201023C00139000 | 2020-10-19 11:15AM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| EA201023C00140000 | 2020-10-19 9:52AM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA201023C00141000 | 2020-10-19 12:46PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA201023C00142000 | 2020-10-19 3:24PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA201023C00143000 | 2020-10-19 9:47AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA201023C00144000 | 2020-10-20 9:31AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA201023C00145000 | 2020-10-06 10:23AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA201023C00147000 | 2020-09-23 2:19PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA201023C00148000 | 2020-09-28 12:15PM EDT | 148.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| EA201023C00152500 | 2020-09-21 2:32PM EDT | 152.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA201023C00157500 | 2020-09-08 9:55AM EDT | 157.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 131.25% |
PutsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA201023P00090000 | 2020-10-07 1:04PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA201023P00100000 | 2020-10-20 10:17AM EDT | 100.00 | 0.04 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 108.59% |
| EA201023P00105000 | 2020-09-29 10:21AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA201023P00110000 | 2020-10-07 10:38AM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EA201023P00112000 | 2020-10-08 1:27PM EDT | 112.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EA201023P00115000 | 2020-10-08 3:59PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EA201023P00116000 | 2020-10-07 2:36PM EDT | 116.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA201023P00117000 | 2020-10-09 3:13PM EDT | 117.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA201023P00118000 | 2020-10-20 3:50PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EA201023P00119000 | 2020-10-20 10:51AM EDT | 119.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA201023P00120000 | 2020-10-20 3:20PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| EA201023P00121000 | 2020-10-20 2:58PM EDT | 121.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EA201023P00122000 | 2020-10-19 2:32PM EDT | 122.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EA201023P00123000 | 2020-10-20 3:50PM EDT | 123.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| EA201023P00124000 | 2020-10-20 3:37PM EDT | 124.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| EA201023P00125000 | 2020-10-20 3:16PM EDT | 125.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| EA201023P00126000 | 2020-10-20 3:58PM EDT | 126.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| EA201023P00127000 | 2020-10-20 3:58PM EDT | 127.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| EA201023P00128000 | 2020-10-20 3:09PM EDT | 128.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| EA201023P00129000 | 2020-10-20 12:47PM EDT | 129.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| EA201023P00130000 | 2020-10-20 3:16PM EDT | 130.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| EA201023P00131000 | 2020-10-20 3:28PM EDT | 131.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| EA201023P00132000 | 2020-10-20 2:57PM EDT | 132.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| EA201023P00133000 | 2020-10-20 12:12PM EDT | 133.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA201023P00134000 | 2020-10-09 10:14AM EDT | 134.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA201023P00135000 | 2020-10-01 1:59PM EDT | 135.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA201023P00136000 | 2020-09-21 12:06AM EDT | 136.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA201023P00137000 | 2020-10-19 1:11PM EDT | 137.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA201023P00138000 | 2020-10-19 12:07AM EDT | 138.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA201023P00139000 | 2020-10-20 9:33AM EDT | 139.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA201023P00140000 | 2020-09-29 10:53AM EDT | 140.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA201023P00141000 | 2020-10-07 10:52AM EDT | 141.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EA201023P00142000 | 2020-10-09 10:03AM EDT | 142.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA201023P00160000 | 2020-10-16 11:09AM EDT | 160.00 | 27.00 | 30.40 | 34.10 | 0.00 | - | 1 | 0 | 207.42% |
© 2020 Verizon Media. All rights reserved.
