CallsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW210423C00055000 | 2021-04-20 2:10PM EDT | 55.00 | 35.50 | 37.50 | 42.40 | 0.00 | - | 1 | 1 | 650.00% |
| EW210423C00079500 | 2021-03-31 11:42AM EDT | 79.50 | 5.80 | 13.00 | 17.90 | 0.00 | - | 2 | 0 | 294.53% |
| EW210423C00080500 | 2021-04-05 11:37AM EDT | 80.50 | 6.30 | 12.00 | 16.90 | 0.00 | - | 4 | 29 | 281.54% |
| EW210423C00081000 | 2021-04-05 2:41PM EDT | 81.00 | 6.10 | 11.50 | 16.30 | 0.00 | - | 2 | 4 | 269.73% |
| EW210423C00082500 | 2021-03-29 2:32PM EDT | 82.50 | 3.20 | 10.00 | 15.00 | 0.00 | - | 3 | 3 | 260.64% |
| EW210423C00083000 | 2021-04-16 3:40PM EDT | 83.00 | 8.28 | 9.60 | 14.10 | 0.00 | - | 1 | 2 | 233.69% |
| EW210423C00084000 | 2021-04-21 9:51AM EDT | 84.00 | 9.00 | 8.50 | 13.30 | +1.90 | +26.76% | 1 | 5 | 231.15% |
| EW210423C00084500 | 2021-04-12 3:03PM EDT | 84.50 | 3.20 | 8.00 | 12.80 | 0.00 | - | 1 | 3 | 224.71% |
| EW210423C00085000 | 2021-04-15 9:52AM EDT | 85.00 | 3.25 | 7.50 | 12.20 | 0.00 | - | 6 | 3 | 213.48% |
| EW210423C00085500 | 2021-04-14 3:37PM EDT | 85.50 | 8.00 | 7.00 | 11.70 | +5.50 | +220.00% | 1 | 2 | 207.03% |
| EW210423C00086000 | 2021-04-16 3:40PM EDT | 86.00 | 5.90 | 6.50 | 11.40 | 0.00 | - | 1 | 123 | 210.06% |
| EW210423C00086500 | 2021-04-21 9:51AM EDT | 86.50 | 6.45 | 6.20 | 10.90 | +2.05 | +46.59% | 7 | 10 | 203.52% |
| EW210423C00087000 | 2021-04-21 11:43AM EDT | 87.00 | 8.00 | 5.60 | 10.50 | +3.60 | +81.82% | 3 | 74 | 201.42% |
| EW210423C00087500 | 2021-04-21 12:13PM EDT | 87.50 | 7.68 | 5.00 | 9.70 | +6.13 | +395.48% | 1 | 44 | 181.30% |
| EW210423C00088000 | 2021-04-19 9:43AM EDT | 88.00 | 6.51 | 4.70 | 8.90 | +3.14 | +93.18% | 1 | 31 | 161.13% |
| EW210423C00088500 | 2021-04-21 11:10AM EDT | 88.50 | 6.60 | 6.00 | 8.30 | +4.10 | +164.00% | 22 | 38 | 89.45% |
| EW210423C00089000 | 2021-04-20 3:00PM EDT | 89.00 | 2.59 | 3.50 | 8.30 | 0.00 | - | 50 | 45 | 165.92% |
| EW210423C00089500 | 2021-04-21 11:29AM EDT | 89.50 | 6.50 | 3.20 | 7.90 | +4.50 | +225.00% | 11 | 32 | 163.43% |
| EW210423C00090000 | 2021-04-21 2:13PM EDT | 90.00 | 4.70 | 4.30 | 6.60 | +3.12 | +197.47% | 32 | 89 | 60.94% |
| EW210423C00091000 | 2021-04-21 11:39AM EDT | 91.00 | 4.40 | 3.90 | 5.50 | +3.15 | +252.00% | 46 | 55 | 67.68% |
| EW210423C00092000 | 2021-04-21 1:26PM EDT | 92.00 | 3.00 | 1.00 | 5.00 | +1.95 | +185.71% | 78 | 80 | 112.74% |
| EW210423C00095000 | 2021-04-21 3:41PM EDT | 95.00 | 0.86 | 0.70 | 0.95 | +0.56 | +186.67% | 317 | 189 | 29.35% |
| EW210423C00105000 | 2021-04-20 3:12PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 80.27% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW210423P00055000 | 2021-04-21 3:00PM EDT | 55.00 | 0.01 | - | 0.05 | -0.02 | -66.67% | 20 | 22 | 312.50% |
| EW210423P00075000 | 2021-04-07 9:57AM EDT | 75.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 135.94% |
| EW210423P00077000 | 2021-04-12 10:41AM EDT | 77.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 100 | 55 | 122.66% |
| EW210423P00078000 | 2021-04-07 9:57AM EDT | 78.00 | 1.04 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 115.63% |
| EW210423P00079000 | 2021-04-20 3:57PM EDT | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 62 | 44 | 109.38% |
| EW210423P00080000 | 2021-04-21 10:17AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 5 | 100 | 103.13% |
| EW210423P00080500 | 2021-04-21 9:30AM EDT | 80.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 23 | 127.73% |
| EW210423P00082000 | 2021-04-20 3:57PM EDT | 82.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 54 | 56 | 116.02% |
| EW210423P00082500 | 2021-04-13 10:20AM EDT | 82.50 | 0.80 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 112.11% |
| EW210423P00083000 | 2021-04-21 3:54PM EDT | 83.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 23 | 70 | 83.59% |
| EW210423P00083500 | 2021-04-20 3:29PM EDT | 83.50 | 0.31 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 104.30% |
| EW210423P00084000 | 2021-04-21 12:39PM EDT | 84.00 | 0.03 | 0.00 | 0.20 | -0.27 | -90.00% | 25 | 81 | 96.29% |
| EW210423P00084500 | 2021-04-21 9:56AM EDT | 84.50 | 0.05 | 0.00 | 0.25 | -0.40 | -88.89% | 4 | 6 | 96.48% |
| EW210423P00085000 | 2021-04-21 1:36PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 34 | 44 | 71.09% |
| EW210423P00085500 | 2021-04-21 11:11AM EDT | 85.50 | 1.54 | 0.00 | 0.25 | +1.09 | +242.22% | 10 | 82 | 88.67% |
| EW210423P00086000 | 2021-04-20 3:40PM EDT | 86.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 11 | 68 | 84.96% |
| EW210423P00087000 | 2021-04-21 12:21PM EDT | 87.00 | 0.05 | 0.00 | 0.25 | -0.95 | -95.00% | 62 | 56 | 77.15% |
| EW210423P00087500 | 2021-04-21 11:11AM EDT | 87.50 | 0.19 | 0.15 | 0.25 | -0.86 | -81.90% | 18 | 24 | 81.45% |
| EW210423P00088000 | 2021-04-21 3:45PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | -1.30 | -96.30% | 70 | 84 | 51.56% |
| EW210423P00088500 | 2021-04-21 1:33PM EDT | 88.50 | 0.05 | 0.00 | 0.25 | -1.40 | -96.55% | 29 | 16 | 65.23% |
| EW210423P00089000 | 2021-04-21 11:41AM EDT | 89.00 | 0.17 | 0.00 | 0.25 | -1.45 | -89.51% | 2 | 9 | 61.33% |
| EW210423P00100000 | 2021-04-20 2:12PM EDT | 100.00 | 9.30 | 2.80 | 7.50 | 0.00 | - | 1 | 0 | 65.53% |
| EW210423P00105000 | 2021-03-15 12:01AM EDT | 105.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
