CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS210521C00018000 | 2021-04-09 3:50PM EDT | 18.00 | 8.60 | 8.10 | 8.70 | 0.00 | - | 11 | 26 | 82.42% |
| FLWS210521C00020000 | 2021-03-29 10:09AM EDT | 20.00 | 6.50 | 6.20 | 7.40 | 0.00 | - | 1 | 4 | 91.60% |
| FLWS210521C00022000 | 2021-04-09 10:02AM EDT | 22.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 1 | 3 | 66.11% |
| FLWS210521C00023000 | 2021-04-13 9:30AM EDT | 23.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 1 | 5 | 67.97% |
| FLWS210521C00024000 | 2021-04-12 3:54PM EDT | 24.00 | 3.28 | 3.20 | 3.50 | 0.00 | - | - | 7 | 66.75% |
| FLWS210521C00025000 | 2021-04-16 3:06PM EDT | 25.00 | 2.75 | 2.55 | 2.85 | +0.40 | +17.02% | 3 | 22 | 64.84% |
| FLWS210521C00026000 | 2021-04-16 2:19PM EDT | 26.00 | 2.25 | 2.05 | 2.30 | +0.35 | +18.42% | 7 | 30 | 64.65% |
| FLWS210521C00027000 | 2021-04-16 2:49PM EDT | 27.00 | 1.60 | 1.60 | 1.85 | +0.05 | +3.23% | 4 | 197 | 64.36% |
| FLWS210521C00028000 | 2021-04-16 2:22PM EDT | 28.00 | 1.40 | 1.15 | 1.40 | +0.26 | +22.81% | 46 | 12 | 61.72% |
| FLWS210521C00029000 | 2021-04-16 11:43AM EDT | 29.00 | 1.00 | 0.95 | 1.20 | +0.09 | +9.89% | 52 | 139 | 65.04% |
| FLWS210521C00030000 | 2021-04-16 3:13PM EDT | 30.00 | 0.79 | 0.75 | 0.95 | +0.14 | +21.54% | 4 | 180 | 65.82% |
| FLWS210521C00031000 | 2021-04-15 1:14PM EDT | 31.00 | 0.40 | 0.55 | 0.75 | 0.00 | - | 1 | 38 | 65.77% |
| FLWS210521C00032000 | 2021-04-15 2:56PM EDT | 32.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 9 | 64.94% |
| FLWS210521C00033000 | 2021-04-16 3:14PM EDT | 33.00 | 0.40 | 0.30 | 0.45 | +0.07 | +21.21% | 1 | 45 | 65.92% |
| FLWS210521C00034000 | 2021-04-09 9:33AM EDT | 34.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 4 | 67.19% |
| FLWS210521C00035000 | 2021-04-15 11:21AM EDT | 35.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 4 | 114 | 67.19% |
| FLWS210521C00036000 | 2021-04-01 10:52AM EDT | 36.00 | 0.54 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 67.87% |
| FLWS210521C00037000 | 2021-03-29 11:20AM EDT | 37.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 69.92% |
| FLWS210521C00038000 | 2021-03-19 12:21PM EDT | 38.00 | 1.16 | 0.05 | 0.25 | 0.00 | - | 4 | 4 | 74.02% |
| FLWS210521C00039000 | 2021-04-09 9:30AM EDT | 39.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 75.20% |
| FLWS210521C00040000 | 2021-04-07 9:30AM EDT | 40.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 1 | 78.91% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS210521P00018000 | 2021-04-06 11:19AM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 74.61% |
| FLWS210521P00019000 | 2021-04-16 11:06AM EDT | 19.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 2 | 71.68% |
| FLWS210521P00020000 | 2021-03-31 2:13PM EDT | 20.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 10 | 36 | 69.14% |
| FLWS210521P00021000 | 2021-04-14 11:53AM EDT | 21.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 22 | 132 | 66.41% |
| FLWS210521P00022000 | 2021-04-09 9:30AM EDT | 22.00 | 0.47 | 0.40 | 0.60 | 0.00 | - | 1 | 7 | 65.63% |
| FLWS210521P00023000 | 2021-04-14 11:53AM EDT | 23.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 10 | 74 | 64.45% |
| FLWS210521P00024000 | 2021-04-16 1:29PM EDT | 24.00 | 1.13 | 0.90 | 1.10 | -0.07 | -5.83% | 3 | 47 | 62.79% |
| FLWS210521P00025000 | 2021-04-16 2:04PM EDT | 25.00 | 1.50 | 1.30 | 1.50 | -0.20 | -11.76% | 7 | 65 | 62.89% |
| FLWS210521P00026000 | 2021-04-16 12:09PM EDT | 26.00 | 1.93 | 1.70 | 1.95 | -0.12 | -5.85% | 30 | 228 | 61.18% |
| FLWS210521P00027000 | 2021-04-16 9:47AM EDT | 27.00 | 2.81 | 2.30 | 2.50 | +0.16 | +6.04% | 1 | 49 | 61.72% |
| FLWS210521P00028000 | 2021-04-13 9:41AM EDT | 28.00 | 3.02 | 2.95 | 3.20 | 0.00 | - | 1 | 3 | 63.04% |
| FLWS210521P00029000 | 2021-04-13 9:30AM EDT | 29.00 | 4.30 | 3.60 | 3.90 | 0.00 | - | 4 | 31 | 62.21% |
| FLWS210521P00030000 | 2021-04-07 3:19PM EDT | 30.00 | 3.99 | 4.40 | 5.20 | 0.00 | - | 1 | 3 | 72.66% |
| FLWS210521P00033000 | 2021-03-31 11:53AM EDT | 33.00 | 7.30 | 6.90 | 7.20 | 0.00 | - | - | 1 | 61.13% |
| FLWS210521P00036000 | 2021-04-01 10:52AM EDT | 36.00 | 8.74 | 8.90 | 10.00 | 0.00 | - | 1 | 1 | 73.05% |
© 2021 Verizon Media. All rights reserved.
