CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW210129C00075000 | 2021-01-19 9:33AM EST | 75.00 | 13.20 | 8.80 | 13.50 | 0.00 | - | 1 | 1 | 85.16% |
| EW210129C00077500 | 2021-01-21 9:46AM EST | 77.50 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW210129C00085000 | 2021-01-22 1:38PM EST | 85.00 | 2.55 | 2.25 | 2.70 | -1.40 | -35.44% | 1 | 13 | 51.61% |
| EW210129C00086000 | 2021-01-22 3:35PM EST | 86.00 | 1.90 | 1.65 | 3.30 | -3.75 | -66.37% | 3 | 3 | 57.18% |
| EW210129C00087000 | 2021-01-22 1:29PM EST | 87.00 | 1.65 | 1.25 | 4.90 | -0.88 | -34.78% | 1 | 433 | 79.13% |
| EW210129C00087500 | 2021-01-22 12:32PM EST | 87.50 | 1.58 | 1.05 | 1.50 | -0.62 | -28.18% | 6 | 252 | 49.37% |
| EW210129C00088000 | 2021-01-21 12:47PM EST | 88.00 | 1.46 | 1.00 | 1.30 | -0.54 | -27.00% | 6 | 68 | 48.68% |
| EW210129C00088500 | 2021-01-20 1:23PM EST | 88.50 | 1.77 | 0.80 | 4.90 | 0.00 | - | 3 | 107 | 86.84% |
| EW210129C00089000 | 2021-01-22 1:47PM EST | 89.00 | 0.90 | 0.70 | 1.75 | -0.75 | -45.45% | 10 | 167 | 54.00% |
| EW210129C00089500 | 2021-01-19 3:00PM EST | 89.50 | 2.00 | 0.50 | 0.95 | 0.00 | - | 5 | 14 | 50.49% |
| EW210129C00090000 | 2021-01-22 12:30PM EST | 90.00 | 0.85 | 0.55 | 0.90 | -0.40 | -32.00% | 1 | 56 | 52.30% |
| EW210129C00090500 | 2021-01-19 1:26PM EST | 90.50 | 1.50 | 0.45 | 4.20 | 0.00 | - | 1 | 32 | 89.99% |
| EW210129C00091000 | 2021-01-22 12:32PM EST | 91.00 | 0.64 | 0.40 | 0.60 | -0.26 | -28.89% | 12 | 70 | 49.51% |
| EW210129C00091500 | 2021-01-19 11:59AM EST | 91.50 | 1.10 | 0.30 | 0.55 | 0.00 | - | 1 | 1 | 50.54% |
| EW210129C00092500 | 2021-01-22 11:40AM EST | 92.50 | 0.40 | 0.25 | 1.20 | -0.47 | -54.02% | 1 | 90 | 61.33% |
| EW210129C00093000 | 2021-01-20 9:51AM EST | 93.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 4 | 27 | 54.44% |
| EW210129C00093500 | 2021-01-21 2:38PM EST | 93.50 | 0.21 | 0.10 | 0.40 | -0.25 | -54.35% | 3 | 57 | 54.79% |
| EW210129C00094000 | 2021-01-19 10:00AM EST | 94.00 | 0.80 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 51.47% |
| EW210129C00095000 | 2021-01-21 2:19PM EST | 95.00 | 0.23 | 0.15 | 0.25 | -0.06 | -20.69% | 114 | 159 | 51.56% |
| EW210129C00096000 | 2021-01-11 10:26AM EST | 96.00 | 0.32 | 0.05 | 0.25 | -0.63 | -66.32% | 72 | 75 | 51.95% |
| EW210129C00097000 | 2021-01-19 12:04AM EST | 97.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 60.74% |
| EW210129C00100000 | 2021-01-11 2:50PM EST | 100.00 | 0.44 | 0.00 | 0.40 | 0.00 | - | 3 | 7 | 69.92% |
| EW210129C00105000 | 2021-01-22 11:46AM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 73.05% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW210129P00075000 | 2020-12-21 11:48AM EST | 75.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 78.22% |
| EW210129P00077500 | 2020-12-17 1:51PM EST | 77.50 | 0.92 | 0.10 | 0.35 | 0.00 | - | - | 0 | 51.66% |
| EW210129P00079000 | 2021-01-07 3:14PM EST | 79.00 | 0.41 | 0.20 | 0.40 | 0.00 | - | - | 20 | 51.76% |
| EW210129P00080000 | 2021-01-22 2:43PM EST | 80.00 | 0.40 | 0.10 | 0.70 | -0.10 | -20.00% | 1 | 4 | 56.25% |
| EW210129P00081000 | 2021-01-19 10:40AM EST | 81.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.12% |
| EW210129P00082000 | 2021-01-21 2:38PM EST | 82.00 | 0.54 | 0.65 | 0.90 | 0.00 | - | 7 | 29 | 48.24% |
| EW210129P00082500 | 2021-01-15 10:47AM EST | 82.50 | 0.90 | 0.00 | 1.85 | 0.00 | - | 4 | 19 | 67.48% |
| EW210129P00083000 | 2021-01-21 9:55AM EST | 83.00 | 0.90 | 0.00 | 1.15 | 0.00 | - | 5 | 0 | 46.88% |
| EW210129P00084000 | 2021-01-21 3:41PM EST | 84.00 | 1.05 | 1.10 | 2.40 | 0.00 | - | 1 | 4 | 52.00% |
| EW210129P00084500 | 2021-01-22 2:58PM EST | 84.50 | 1.65 | 1.25 | 4.90 | +0.10 | +6.45% | 1 | 7 | 75.88% |
| EW210129P00085000 | 2021-01-22 3:56PM EST | 85.00 | 1.75 | 1.65 | 1.95 | +0.45 | +34.62% | 195 | 215 | 46.73% |
| EW210129P00085500 | 2021-01-22 2:50PM EST | 85.50 | 2.11 | 1.85 | 2.20 | +0.16 | +8.21% | 25 | 6 | 46.78% |
| EW210129P00086000 | 2021-01-21 1:28PM EST | 86.00 | 1.63 | 1.95 | 2.50 | 0.00 | - | 2 | 10 | 47.56% |
| EW210129P00086500 | 2021-01-08 10:31AM EST | 86.50 | 2.40 | 2.25 | 3.70 | 0.00 | - | 1 | 1 | 51.66% |
| EW210129P00087000 | 2021-01-19 3:02PM EST | 87.00 | 1.85 | 2.55 | 3.90 | 0.00 | - | 43 | 51 | 50.64% |
| EW210129P00087500 | 2021-01-19 2:30PM EST | 87.50 | 2.10 | 2.90 | 4.20 | 0.00 | - | 3 | 13 | 50.93% |
| EW210129P00088000 | 2021-01-12 12:48PM EST | 88.00 | 2.80 | 3.00 | 4.50 | 0.00 | - | 2 | 3 | 64.80% |
| EW210129P00088500 | 2021-01-19 12:04AM EST | 88.50 | 3.28 | 2.00 | 4.90 | 0.00 | - | - | 1 | 66.41% |
| EW210129P00089000 | 2021-01-11 2:39PM EST | 89.00 | 2.90 | 3.70 | 5.10 | 0.00 | - | - | 1 | 63.28% |
| EW210129P00090000 | 2021-01-22 10:51AM EST | 90.00 | 4.62 | 4.60 | 5.40 | +0.77 | +20.00% | 1 | 37 | 52.83% |
| EW210129P00094000 | 2020-12-31 11:25AM EST | 94.00 | 5.84 | 6.00 | 10.90 | 0.00 | - | 2 | 2 | 114.80% |
© 2021 Verizon Media. All rights reserved.
