CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQR200821C00050000 | 2020-07-17 12:04PM EDT | 50.00 | 7.82 | 5.30 | 5.80 | 0.00 | - | - | 1 | 59.28% |
| EQR200821C00052500 | 2020-08-10 12:39PM EDT | 52.50 | 3.50 | 3.20 | 3.50 | +0.20 | +6.06% | 2 | 147 | 45.90% |
| EQR200821C00055000 | 2020-08-10 1:16PM EDT | 55.00 | 1.55 | 1.50 | 1.70 | +0.07 | +4.73% | 8 | 319 | 39.21% |
| EQR200821C00057500 | 2020-08-10 1:29PM EDT | 57.50 | 0.55 | 0.55 | 0.80 | -0.08 | -12.70% | 10 | 382 | 41.41% |
| EQR200821C00060000 | 2020-08-10 1:20PM EDT | 60.00 | 0.25 | 0.15 | 0.50 | +0.08 | +47.06% | 15 | 1,491 | 49.37% |
| EQR200821C00062500 | 2020-08-06 3:10PM EDT | 62.50 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 527 | 58.30% |
| EQR200821C00065000 | 2020-08-10 9:48AM EDT | 65.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 40 | 715 | 52.15% |
| EQR200821C00067500 | 2020-07-31 10:02AM EDT | 67.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 16 | 66.60% |
| EQR200821C00070000 | 2020-07-31 10:10AM EDT | 70.00 | 0.02 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 164.65% |
| EQR200821C00072500 | 2020-07-01 1:24PM EDT | 72.50 | 0.29 | 0.00 | 4.90 | 0.00 | - | 1 | 4 | 183.74% |
| EQR200821C00075000 | 2020-08-05 12:09PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 71.09% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQR200821P00030000 | 2020-07-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 167.19% |
| EQR200821P00042500 | 2020-08-07 11:57AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 76.56% |
| EQR200821P00045000 | 2020-07-31 3:53PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 41 | 52.34% |
| EQR200821P00047500 | 2020-08-07 12:31PM EDT | 47.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 327 | 53.32% |
| EQR200821P00050000 | 2020-08-10 10:12AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 10 | 2,696 | 36.52% |
| EQR200821P00052500 | 2020-08-10 1:02PM EDT | 52.50 | 0.35 | 0.30 | 0.45 | -0.18 | -33.96% | 5 | 2,731 | 36.62% |
| EQR200821P00055000 | 2020-08-07 2:40PM EDT | 55.00 | 1.33 | 1.00 | 1.20 | 0.00 | - | 11 | 215 | 33.30% |
| EQR200821P00057500 | 2020-08-06 2:47PM EDT | 57.50 | 4.05 | 2.50 | 3.10 | 0.00 | - | 1 | 54 | 43.21% |
| EQR200821P00060000 | 2020-08-07 2:25PM EDT | 60.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 13 | 256 | 39.84% |
| EQR200821P00062500 | 2020-08-06 2:47PM EDT | 62.50 | 8.78 | 6.90 | 8.40 | 0.00 | - | 1 | 0 | 60.16% |
| EQR200821P00065000 | 2020-07-21 1:44PM EDT | 65.00 | 10.00 | 9.40 | 10.20 | 0.00 | - | 1 | 2 | 75.10% |
| EQR200821P00070000 | 2020-06-26 3:38PM EDT | 70.00 | 13.40 | 13.70 | 17.50 | 0.00 | - | 1 | 0 | 116.50% |
© 2020 Verizon Media. All rights reserved.
