CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA210115C00040000 | 2020-11-30 3:45PM EST | 40.00 | 87.54 | 101.55 | 102.60 | 0.00 | - | 60 | 0 | 1,904.30% |
| EA210115C00045000 | 2020-12-30 2:15PM EST | 45.00 | 97.28 | 92.25 | 96.55 | 0.00 | - | 9 | 13 | 1,231.25% |
| EA210115C00050000 | 2020-12-30 2:16PM EST | 50.00 | 92.21 | 87.25 | 91.35 | 0.00 | - | 1 | 1 | 1,096.09% |
| EA210115C00055000 | 2020-11-02 3:41PM EST | 55.00 | 64.50 | 74.10 | 75.15 | 0.00 | - | 1 | 0 | 0.00% |
| EA210115C00060000 | 2020-11-02 11:29AM EST | 60.00 | 59.75 | 69.10 | 70.15 | 0.00 | - | 1 | 51 | 0.00% |
| EA210115C00065000 | 2020-11-10 11:07AM EST | 65.00 | 52.75 | 70.30 | 71.35 | 0.00 | - | 1 | 0 | 0.00% |
| EA210115C00070000 | 2020-12-30 9:32AM EST | 70.00 | 71.50 | 67.25 | 71.35 | 0.00 | - | 2 | 12 | 764.84% |
| EA210115C00075000 | 2020-12-22 11:35AM EST | 75.00 | 64.00 | 62.25 | 66.40 | 0.00 | - | 1 | 22 | 701.95% |
| EA210115C00080000 | 2021-01-14 12:18PM EST | 80.00 | 56.90 | 57.25 | 60.45 | 0.00 | - | 2 | 72 | 527.34% |
| EA210115C00085000 | 2021-01-05 2:18PM EST | 85.00 | 55.50 | 52.60 | 55.40 | 0.00 | - | 5 | 529 | 514.84% |
| EA210115C00090000 | 2021-01-08 1:19PM EST | 90.00 | 46.75 | 48.10 | 50.40 | 0.00 | - | 1 | 158 | 508.20% |
| EA210115C00095000 | 2021-01-14 3:41PM EST | 95.00 | 44.00 | 42.60 | 45.30 | 0.00 | - | 1 | 1,406 | 402.34% |
| EA210115C00100000 | 2020-12-28 3:13PM EST | 100.00 | 36.39 | 38.25 | 40.30 | 0.00 | - | 2 | 935 | 406.25% |
| EA210115C00105000 | 2021-01-14 3:20PM EST | 105.00 | 33.35 | 33.35 | 35.20 | 0.00 | - | 2 | 664 | 356.25% |
| EA210115C00110000 | 2021-01-15 9:50AM EST | 110.00 | 30.10 | 29.15 | 29.95 | +1.30 | +4.51% | 22 | 2,196 | 335.35% |
| EA210115C00115000 | 2021-01-13 9:36AM EST | 115.00 | 22.00 | 24.30 | 25.05 | 0.00 | - | 1 | 1,386 | 295.31% |
| EA210115C00120000 | 2021-01-14 2:38PM EST | 120.00 | 17.15 | 18.60 | 19.55 | 0.00 | - | 38 | 2,328 | 195.51% |
| EA210115C00125000 | 2021-01-15 10:08AM EST | 125.00 | 14.30 | 14.25 | 14.75 | +2.30 | +19.17% | 27 | 914 | 182.81% |
| EA210115C00130000 | 2021-01-14 3:29PM EST | 130.00 | 8.57 | 8.95 | 9.55 | 0.00 | - | 66 | 2,437 | 118.46% |
| EA210115C00131000 | 2021-01-04 2:55PM EST | 131.00 | 8.42 | 8.35 | 9.60 | 0.00 | - | - | 0 | 145.80% |
| EA210115C00133000 | 2020-12-31 12:16PM EST | 133.00 | 7.40 | 4.95 | 6.60 | 0.00 | - | 2 | 5 | 58.79% |
| EA210115C00134000 | 2021-01-14 9:34AM EST | 134.00 | 3.85 | 4.55 | 6.05 | 0.00 | - | 1 | 16 | 81.05% |
| EA210115C00135000 | 2021-01-15 9:49AM EST | 135.00 | 5.45 | 4.20 | 4.55 | +1.45 | +36.25% | 38 | 2,697 | 73.63% |
| EA210115C00136000 | 2021-01-15 9:30AM EST | 136.00 | 3.17 | 3.35 | 3.65 | +1.09 | +52.40% | 3 | 113 | 67.24% |
| EA210115C00137000 | 2021-01-14 3:49PM EST | 137.00 | 2.35 | 0.89 | 2.99 | 0.00 | - | 301 | 167 | 72.75% |
| EA210115C00138000 | 2021-01-15 9:35AM EST | 138.00 | 1.85 | 0.86 | 1.60 | -0.34 | -15.53% | 8 | 160 | 44.24% |
| EA210115C00139000 | 2021-01-15 10:15AM EST | 139.00 | 0.76 | 0.80 | 0.92 | -0.17 | -18.28% | 15 | 165 | 38.23% |
| EA210115C00140000 | 2021-01-15 10:34AM EST | 140.00 | 0.42 | 0.34 | 0.44 | -0.07 | -14.29% | 96 | 2,190 | 33.89% |
| EA210115C00141000 | 2021-01-15 10:34AM EST | 141.00 | 0.19 | 0.17 | 0.22 | -0.15 | -44.12% | 35 | 114 | 33.89% |
| EA210115C00142000 | 2021-01-15 10:34AM EST | 142.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 7 | 564 | 37.21% |
| EA210115C00143000 | 2021-01-15 9:53AM EST | 143.00 | 0.18 | 0.09 | 0.13 | -0.01 | -5.26% | 2 | 268 | 43.95% |
| EA210115C00144000 | 2021-01-15 10:34AM EST | 144.00 | 0.12 | 0.09 | 0.11 | +0.05 | +71.43% | 12 | 97 | 49.22% |
| EA210115C00145000 | 2021-01-15 10:29AM EST | 145.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 43 | 2,113 | 54.10% |
| EA210115C00146000 | 2021-01-14 3:14PM EST | 146.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 50 | 358 | 59.77% |
| EA210115C00147000 | 2021-01-13 9:53AM EST | 147.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 2 | 104 | 64.45% |
| EA210115C00148000 | 2021-01-13 9:37AM EST | 148.00 | 0.16 | 0.06 | 0.59 | 0.00 | - | 10 | 92 | 96.09% |
| EA210115C00149000 | 2021-01-14 9:30AM EST | 149.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 70.31% |
| EA210115C00150000 | 2021-01-15 10:29AM EST | 150.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 9 | 2,311 | 75.78% |
| EA210115C00152500 | 2021-01-12 1:26PM EST | 152.50 | 0.05 | 0.00 | 0.48 | 0.00 | - | 2 | 43 | 118.36% |
| EA210115C00155000 | 2021-01-13 3:47PM EST | 155.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 1,764 | 103.13% |
| EA210115C00157500 | 2021-01-12 1:32PM EST | 157.50 | 0.05 | 0.00 | 0.63 | 0.00 | - | 8 | 22 | 157.23% |
| EA210115C00160000 | 2021-01-13 3:33PM EST | 160.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 572 | 121.88% |
| EA210115C00162500 | 2020-12-23 1:53PM EST | 162.50 | 0.25 | 0.00 | 0.08 | 0.00 | - | - | 10 | 132.81% |
| EA210115C00165000 | 2021-01-13 11:05AM EST | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,084 | 128.13% |
| EA210115C00170000 | 2021-01-13 9:45AM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 50.00% |
| EA210115C00175000 | 2021-01-14 1:15PM EST | 175.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 2,054 | 170.31% |
| EA210115C00180000 | 2020-12-21 10:46AM EST | 180.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 21 | 365 | 189.06% |
| EA210115C00185000 | 2020-12-30 3:45PM EST | 185.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 63 | 144 | 235.94% |
| EA210115C00190000 | 2020-12-11 12:01PM EST | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 148 | 215.63% |
| EA210115C00195000 | 2020-12-31 10:44AM EST | 195.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 18 | 279.69% |
| EA210115C00200000 | 2020-12-22 12:52PM EST | 200.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 214 | 284.38% |
| EA210115C00210000 | 2021-01-11 1:59PM EST | 210.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 328.13% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA210115P00040000 | 2020-12-17 3:33PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 901 | 737.50% |
| EA210115P00045000 | 2020-12-14 9:44AM EST | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 256 | 712.50% |
| EA210115P00050000 | 2020-10-23 10:30AM EST | 50.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 200 | 600 | 746.88% |
| EA210115P00055000 | 2020-11-19 9:31AM EST | 55.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 2 | 537 | 671.88% |
| EA210115P00060000 | 2020-07-09 4:05PM EST | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA210115P00065000 | 2021-01-06 10:07AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA210115P00070000 | 2020-11-16 10:04AM EST | 70.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 1 | 5,590 | 528.13% |
| EA210115P00075000 | 2021-01-11 12:02PM EST | 75.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 3,567 | 479.69% |
| EA210115P00080000 | 2020-11-25 9:30AM EST | 80.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 1 | 3,704 | 412.50% |
| EA210115P00085000 | 2020-12-16 10:36AM EST | 85.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 94 | 7,571 | 389.06% |
| EA210115P00090000 | 2021-01-11 1:59PM EST | 90.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 2,306 | 354.69% |
| EA210115P00095000 | 2021-01-08 11:02AM EST | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 3,843 | 278.13% |
| EA210115P00100000 | 2021-01-08 12:17PM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,635 | 243.75% |
| EA210115P00105000 | 2021-01-08 10:55AM EST | 105.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 10 | 3,758 | 225.78% |
| EA210115P00110000 | 2021-01-12 3:15PM EST | 110.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 3,243 | 173.44% |
| EA210115P00115000 | 2021-01-14 1:08PM EST | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 2,443 | 134.38% |
| EA210115P00120000 | 2021-01-13 10:22AM EST | 120.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1,695 | 120.31% |
| EA210115P00125000 | 2021-01-14 3:54PM EST | 125.00 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 15 | 1,361 | 91.41% |
| EA210115P00130000 | 2021-01-14 3:54PM EST | 130.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 35 | 2,406 | 65.63% |
| EA210115P00131000 | 2021-01-15 10:00AM EST | 131.00 | 0.02 | 0.00 | 0.30 | -0.06 | -75.00% | 10 | 65 | 72.07% |
| EA210115P00132000 | 2021-01-14 1:17PM EST | 132.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 89 | 245 | 59.38% |
| EA210115P00133000 | 2021-01-15 9:30AM EST | 133.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 148 | 51.56% |
| EA210115P00134000 | 2021-01-15 9:30AM EST | 134.00 | 0.06 | 0.03 | 0.09 | -0.06 | -50.00% | 2 | 174 | 42.97% |
| EA210115P00135000 | 2021-01-15 9:32AM EST | 135.00 | 0.08 | 0.02 | 0.10 | -0.05 | -38.46% | 3 | 1,860 | 36.52% |
| EA210115P00136000 | 2021-01-15 10:39AM EST | 136.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 4 | 745 | 28.52% |
| EA210115P00137000 | 2021-01-15 10:34AM EST | 137.00 | 0.09 | 0.09 | 0.13 | -0.24 | -72.73% | 38 | 250 | 21.97% |
| EA210115P00138000 | 2021-01-15 10:00AM EST | 138.00 | 0.12 | 0.17 | 0.22 | -0.37 | -75.51% | 10 | 1,046 | 15.92% |
| EA210115P00139000 | 2021-01-14 3:38PM EST | 139.00 | 0.24 | 0.39 | 0.50 | -0.74 | -75.51% | 10 | 238 | 8.69% |
| EA210115P00140000 | 2021-01-15 9:42AM EST | 140.00 | 0.99 | 0.52 | 1.02 | -0.62 | -38.51% | 3 | 545 | 0.00% |
| EA210115P00141000 | 2021-01-14 2:38PM EST | 141.00 | 3.75 | 1.27 | 1.83 | 0.00 | - | 1 | 108 | 0.00% |
| EA210115P00142000 | 2021-01-14 9:31AM EST | 142.00 | 5.37 | 2.68 | 3.10 | 0.00 | - | 2 | 36 | 0.00% |
| EA210115P00143000 | 2021-01-14 9:35AM EST | 143.00 | 3.10 | 3.50 | 4.70 | -1.85 | -37.37% | 2 | 25 | 55.86% |
| EA210115P00144000 | 2021-01-08 2:03PM EST | 144.00 | 4.90 | 3.75 | 6.35 | 0.00 | - | 4 | 14 | 97.66% |
| EA210115P00145000 | 2021-01-14 1:15PM EST | 145.00 | 8.28 | 5.55 | 6.50 | 0.00 | - | 1 | 184 | 54.69% |
| EA210115P00146000 | 2021-01-06 12:48PM EST | 146.00 | 8.60 | 5.65 | 7.75 | 0.00 | - | 2 | 6 | 83.11% |
| EA210115P00147000 | 2020-12-31 3:32PM EST | 147.00 | 5.10 | 6.35 | 9.55 | 0.00 | - | 28 | 37 | 135.30% |
| EA210115P00150000 | 2020-12-30 10:21AM EST | 150.00 | 8.70 | 10.30 | 11.15 | 0.00 | - | 12 | 142 | 0.00% |
| EA210115P00152500 | 2021-01-07 9:43AM EST | 152.50 | 13.95 | 11.15 | 15.30 | 0.00 | - | 19 | 10 | 195.41% |
| EA210115P00155000 | 2021-01-05 11:51AM EST | 155.00 | 14.77 | 13.70 | 17.70 | 0.00 | - | 50 | 35 | 210.16% |
| EA210115P00160000 | 2021-01-06 10:38AM EST | 160.00 | 20.57 | 19.10 | 22.70 | 0.00 | - | 25 | 28 | 247.46% |
| EA210115P00165000 | 2020-08-12 2:07PM EST | 165.00 | 29.05 | 38.55 | 41.30 | 0.00 | - | 3 | 3 | 780.08% |
© 2021 Verizon Media. All rights reserved.
