CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS210219C00017000 | 2020-12-22 9:30AM EST | 17.00 | 9.50 | 14.60 | 15.80 | 0.00 | - | - | 1 | 179.10% |
| FLWS210219C00020000 | 2020-12-30 11:47AM EST | 20.00 | 7.00 | 11.40 | 12.80 | 0.00 | - | - | 18 | 132.42% |
| FLWS210219C00021000 | 2021-01-04 9:41AM EST | 21.00 | 6.20 | 10.50 | 12.20 | 0.00 | - | - | 1 | 139.06% |
| FLWS210219C00022000 | 2021-01-22 11:28AM EST | 22.00 | 9.00 | 9.50 | 11.10 | -1.50 | -14.29% | 1 | 9 | 124.02% |
| FLWS210219C00023000 | 2021-01-13 9:33AM EST | 23.00 | 6.50 | 8.50 | 9.90 | 0.00 | - | 5 | 6 | 106.64% |
| FLWS210219C00024000 | 2021-01-20 1:28PM EST | 24.00 | 8.10 | 7.60 | 9.30 | 0.00 | - | 30 | 21 | 109.86% |
| FLWS210219C00025000 | 2021-01-22 12:14PM EST | 25.00 | 5.96 | 6.60 | 7.70 | -1.54 | -20.53% | 2 | 70 | 82.91% |
| FLWS210219C00026000 | 2021-01-21 9:39AM EST | 26.00 | 6.34 | 5.70 | 7.00 | 0.00 | - | 2 | 38 | 83.01% |
| FLWS210219C00027000 | 2021-01-22 1:56PM EST | 27.00 | 4.75 | 5.20 | 5.70 | -1.45 | -23.39% | 6 | 182 | 76.81% |
| FLWS210219C00028000 | 2021-01-22 10:22AM EST | 28.00 | 4.53 | 4.40 | 5.00 | -0.39 | -7.93% | 5 | 258 | 75.54% |
| FLWS210219C00029000 | 2021-01-22 11:14AM EST | 29.00 | 3.40 | 3.70 | 4.30 | -0.95 | -21.84% | 2 | 182 | 74.17% |
| FLWS210219C00030000 | 2021-01-22 3:59PM EST | 30.00 | 3.40 | 3.20 | 3.70 | -0.30 | -8.11% | 71 | 556 | 75.68% |
| FLWS210219C00031000 | 2021-01-22 3:36PM EST | 31.00 | 2.60 | 2.65 | 3.40 | -0.47 | -15.31% | 62 | 250 | 78.91% |
| FLWS210219C00032000 | 2021-01-22 3:58PM EST | 32.00 | 2.45 | 2.20 | 2.50 | -0.35 | -12.50% | 286 | 3,660 | 72.85% |
| FLWS210219C00033000 | 2021-01-22 3:43PM EST | 33.00 | 1.95 | 1.80 | 2.35 | -0.45 | -18.75% | 608 | 336 | 76.76% |
| FLWS210219C00034000 | 2021-01-22 3:59PM EST | 34.00 | 1.45 | 1.55 | 2.00 | -0.55 | -27.50% | 3,499 | 3,336 | 78.37% |
| FLWS210219C00035000 | 2021-01-22 1:01PM EST | 35.00 | 1.00 | 1.15 | 1.85 | -0.53 | -34.64% | 161 | 65 | 79.35% |
| FLWS210219C00036000 | 2021-01-22 3:03PM EST | 36.00 | 1.01 | 0.95 | 1.45 | -0.29 | -22.31% | 55 | 80 | 78.13% |
| FLWS210219C00037000 | 2021-01-22 1:48PM EST | 37.00 | 0.73 | 0.75 | 1.15 | +0.73 | -34.82% | 7 | 18 | 77.05% |
| FLWS210219C00038000 | 2021-01-21 1:56PM EST | 38.00 | 0.95 | 0.65 | 0.95 | +0.95 | - | 22 | 11 | 78.22% |
| FLWS210219C00040000 | 2021-01-22 3:56PM EST | 40.00 | 0.60 | 0.45 | 0.75 | +0.60 | -7.69% | 10 | 4 | 81.93% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS210219P00019000 | 2021-01-12 9:44AM EST | 19.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 146.00% |
| FLWS210219P00020000 | 2021-01-22 9:47AM EST | 20.00 | 0.37 | 0.00 | 0.95 | +0.15 | +68.18% | 1 | 26 | 136.13% |
| FLWS210219P00021000 | 2021-01-22 9:47AM EST | 21.00 | 0.67 | 0.00 | 0.50 | +0.45 | +204.55% | 1 | 30 | 105.47% |
| FLWS210219P00022000 | 2021-01-13 11:25AM EST | 22.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 25 | 38 | 87.89% |
| FLWS210219P00023000 | 2021-01-22 10:17AM EST | 23.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 24 | 86.23% |
| FLWS210219P00024000 | 2021-01-22 3:58PM EST | 24.00 | 0.25 | 0.15 | 0.35 | -0.09 | -26.47% | 5 | 43 | 77.15% |
| FLWS210219P00025000 | 2021-01-22 11:13AM EST | 25.00 | 0.55 | 0.25 | 0.65 | +0.06 | +12.24% | 14 | 9 | 81.25% |
| FLWS210219P00026000 | 2021-01-15 3:16PM EST | 26.00 | 1.03 | 0.45 | 0.75 | 0.00 | - | 5 | 12 | 79.20% |
| FLWS210219P00027000 | 2021-01-21 10:12AM EST | 27.00 | 0.80 | 0.60 | 0.95 | 0.00 | - | 6 | 36 | 76.56% |
| FLWS210219P00028000 | 2021-01-22 1:38PM EST | 28.00 | 1.35 | 0.90 | 1.35 | +0.35 | +35.00% | 43 | 7 | 79.05% |
| FLWS210219P00029000 | 2021-01-22 2:22PM EST | 29.00 | 1.55 | 1.20 | 1.75 | +0.15 | +10.71% | 3 | 12 | 79.00% |
| FLWS210219P00030000 | 2021-01-22 3:55PM EST | 30.00 | 1.75 | 1.60 | 1.95 | -0.10 | -5.41% | 34 | 61 | 75.54% |
| FLWS210219P00031000 | 2021-01-22 9:30AM EST | 31.00 | 2.25 | 2.10 | 2.65 | +0.35 | +18.42% | 1 | 10 | 79.49% |
| FLWS210219P00032000 | 2021-01-22 9:30AM EST | 32.00 | 2.75 | 2.55 | 2.95 | +2.75 | -6.14% | 1 | 61 | 74.85% |
| FLWS210219P00033000 | 2021-01-22 1:55PM EST | 33.00 | 4.00 | 3.10 | 3.50 | +4.00 | - | 1 | 0 | 73.68% |
| FLWS210219P00035000 | 2021-01-22 11:09AM EST | 35.00 | 5.30 | 4.40 | 5.00 | +5.30 | +20.18% | 2 | 19 | 75.29% |
| FLWS210219P00038000 | 2021-01-22 10:56AM EST | 38.00 | 7.50 | 6.90 | 7.40 | +7.50 | +10.29% | 1 | 1 | 79.00% |
© 2021 Verizon Media. All rights reserved.
