CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW200807C00066500 | 2020-07-17 1:10PM EDT | 66.50 | 7.95 | 9.50 | 12.50 | 0.00 | - | 1 | 4 | 171.58% |
| EW200807C00069500 | 2020-07-24 10:12AM EDT | 69.50 | 8.10 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 119.53% |
| EW200807C00070000 | 2020-07-28 3:02PM EDT | 70.00 | 8.10 | 7.10 | 8.60 | 0.00 | - | 3 | 3 | 107.62% |
| EW200807C00071000 | 2020-07-15 3:11PM EDT | 71.00 | 3.50 | 6.20 | 8.50 | 0.00 | - | 1 | 1 | 78.52% |
| EW200807C00071500 | 2020-07-27 10:36AM EDT | 71.50 | 6.90 | 6.00 | 8.40 | 0.00 | - | 1 | 1 | 98.93% |
| EW200807C00072000 | 2020-07-21 10:26AM EDT | 72.00 | 5.48 | 5.70 | 6.50 | 0.00 | - | 2 | 6 | 81.05% |
| EW200807C00073000 | 2020-07-27 11:36AM EDT | 73.00 | 5.30 | 4.70 | 6.40 | 0.00 | - | 3 | 4 | 74.41% |
| EW200807C00073500 | 2020-07-14 9:44AM EDT | 73.50 | 1.50 | 4.30 | 5.80 | 0.00 | - | 1 | 11 | 69.43% |
| EW200807C00074000 | 2020-08-03 11:20AM EDT | 74.00 | 4.24 | 3.80 | 4.40 | 0.00 | - | 18 | 9 | 55.27% |
| EW200807C00075000 | 2020-07-27 2:40PM EDT | 75.00 | 4.22 | 2.70 | 3.20 | 0.00 | - | 20 | 22 | 31.06% |
| EW200807C00076000 | 2020-08-05 12:18PM EDT | 76.00 | 1.90 | 1.65 | 2.25 | +0.63 | +49.61% | 14 | 17 | 26.86% |
| EW200807C00077000 | 2020-08-04 3:17PM EDT | 77.00 | 1.03 | 1.15 | 1.45 | +0.38 | +58.46% | 1 | 28 | 26.86% |
| EW200807C00077500 | 2020-08-04 3:36PM EDT | 77.50 | 0.45 | 0.80 | 1.10 | 0.00 | - | 18 | 18 | 26.37% |
| EW200807C00078000 | 2020-08-05 12:25PM EDT | 78.00 | 0.80 | 0.50 | 0.85 | +0.45 | +128.57% | 15 | 77 | 27.74% |
| EW200807C00079000 | 2020-08-05 11:58AM EDT | 79.00 | 0.25 | 0.25 | 0.50 | +0.05 | +25.00% | 1 | 41 | 30.47% |
| EW200807C00080000 | 2020-08-04 12:26PM EDT | 80.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 14 | 51 | 40.23% |
| EW200807C00081000 | 2020-08-03 9:46AM EDT | 81.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 48.24% |
| EW200807C00081500 | 2020-07-31 3:48PM EDT | 81.50 | 0.22 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 75.68% |
| EW200807C00082000 | 2020-08-03 11:15AM EDT | 82.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 62.70% |
| EW200807C00082500 | 2020-07-31 11:18AM EDT | 82.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 7 | 24 | 41.60% |
| EW200807C00083000 | 2020-07-29 10:45AM EDT | 83.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 9 | 21 | 57.13% |
| EW200807C00083500 | 2020-07-30 11:04AM EDT | 83.50 | 0.12 | 0.00 | 4.00 | 0.00 | - | - | 12 | 141.89% |
| EW200807C00084000 | 2020-07-30 10:40AM EDT | 84.00 | 0.08 | 0.00 | 3.80 | 0.00 | - | 2 | 22 | 143.36% |
| EW200807C00085000 | 2020-08-03 12:54PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 15 | 58.20% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW200807P00060000 | 2020-07-21 3:23PM EDT | 60.00 | 0.16 | 0.00 | 4.10 | 0.00 | - | 2 | 0 | 326.37% |
| EW200807P00061000 | 2020-07-27 1:47PM EDT | 61.00 | 0.08 | 0.00 | 4.10 | 0.00 | - | 3 | 0 | 312.60% |
| EW200807P00062000 | 2020-07-23 2:19PM EDT | 62.00 | 0.25 | 0.00 | 4.10 | 0.00 | - | 10 | 1 | 298.83% |
| EW200807P00062500 | 2020-07-23 2:14PM EDT | 62.50 | 0.35 | 0.00 | 3.30 | 0.00 | - | 5 | 5 | 268.56% |
| EW200807P00063000 | 2020-07-27 1:47PM EDT | 63.00 | 0.11 | 0.00 | 3.80 | 0.00 | - | 3 | 0 | 276.76% |
| EW200807P00064000 | 2020-07-22 12:20PM EDT | 64.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 20 | 20 | 271.78% |
| EW200807P00065000 | 2020-07-21 3:23PM EDT | 65.00 | 0.36 | 0.00 | 4.10 | 0.00 | - | 2 | 0 | 258.40% |
| EW200807P00066000 | 2020-07-22 12:20PM EDT | 66.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 20 | 20 | 245.02% |
| EW200807P00067000 | 2020-07-20 10:16AM EDT | 67.00 | 0.62 | 0.00 | 4.10 | 0.00 | - | 6 | 0 | 231.64% |
| EW200807P00067500 | 2020-07-14 2:31PM EDT | 67.50 | 2.00 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 194.04% |
| EW200807P00068500 | 2020-07-24 1:15PM EDT | 68.50 | 0.25 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 211.62% |
| EW200807P00069000 | 2020-07-09 11:18AM EDT | 69.00 | 4.00 | 0.00 | 0.60 | 0.00 | - | 2 | 1 | 103.71% |
| EW200807P00070000 | 2020-07-21 11:03AM EDT | 70.00 | 1.00 | 0.00 | 3.70 | 0.00 | - | - | 1 | 182.32% |
| EW200807P00070500 | 2020-07-24 12:49PM EDT | 70.50 | 0.37 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 115.82% |
| EW200807P00071000 | 2020-07-24 9:41AM EDT | 71.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 110.45% |
| EW200807P00071500 | 2020-07-24 12:49PM EDT | 71.50 | 0.44 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 105.08% |
| EW200807P00072000 | 2020-08-03 1:57PM EDT | 72.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 57.81% |
| EW200807P00073500 | 2020-08-05 11:31AM EDT | 73.50 | 0.05 | 0.00 | 0.15 | -0.82 | -94.25% | 40 | 5 | 50.78% |
| EW200807P00074000 | 2020-08-04 2:35PM EDT | 74.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 58 | 56 | 46.48% |
| EW200807P00075000 | 2020-08-04 2:35PM EDT | 75.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 119 | 105 | 41.31% |
| EW200807P00076000 | 2020-08-04 3:43PM EDT | 76.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 24 | 19 | 39.55% |
| EW200807P00077000 | 2020-08-04 3:01PM EDT | 77.00 | 1.35 | 0.30 | 0.55 | 0.00 | - | 22 | 27 | 36.23% |
| EW200807P00077500 | 2020-08-03 2:54PM EDT | 77.50 | 0.80 | 0.40 | 0.75 | 0.00 | - | 10 | 12 | 36.77% |
| EW200807P00078000 | 2020-08-04 12:38PM EDT | 78.00 | 1.55 | 0.60 | 1.00 | 0.00 | - | 33 | 43 | 37.70% |
| EW200807P00079000 | 2020-08-03 3:16PM EDT | 79.00 | 1.60 | 1.25 | 2.20 | 0.00 | - | 19 | 19 | 60.94% |
| EW200807P00080000 | 2020-07-29 12:20PM EDT | 80.00 | 1.60 | 1.95 | 2.75 | 0.00 | - | - | 10 | 57.72% |
| EW200807P00081000 | 2020-07-29 12:14PM EDT | 81.00 | 2.25 | 1.10 | 3.60 | 0.00 | - | - | 10 | 63.09% |
| EW200807P00082000 | 2020-08-05 10:41AM EDT | 82.00 | 4.46 | 3.90 | 4.90 | -0.35 | -7.28% | 42 | 42 | 64.16% |
© 2020 Verizon Media. All rights reserved.
