Calls
August 21, 2020
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.15 | 0.00 | - | 1 | 0 | 8.00 | 0.01 | 0.00 | - | 20 | 0 |
| 24.85 | 0.00 | - | - | 12 | 9.00 | 0.02 | 0.00 | - | 10 | 72 |
| 24.20 | 0.00 | - | 1 | 12 | 10.00 | 0.05 | 0.00 | - | 2 | 1,355 |
| 28.35 | 0.00 | - | - | 10 | 11.00 | 0.04 | 0.00 | - | 1 | 9 |
| 20.50 | 0.00 | - | 1 | 3 | 12.00 | 0.07 | 0.00 | - | 1 | 14 |
| 29.45 | 0.00 | - | 2 | 10 | 13.00 | 0.02 | 0.00 | - | 10 | 69 |
| 27.80 | 0.00 | - | 3 | 10 | 14.00 | 0.23 | 0.00 | - | 1 | 139 |
| 27.80 | 0.00 | - | 10 | 35 | 15.00 | 0.02 | 0.00 | - | 100 | 2,508 |
| 16.60 | 0.00 | - | 1 | 46 | 16.00 | 0.04 | 0.00 | - | 20 | 66 |
| 26.00 | 0.00 | - | 1 | 0 | 17.00 | 0.01 | 0.00 | - | 50 | 726 |
| 22.65 | 0.00 | - | 2 | 638 | 18.00 | 0.04 | 0.00 | - | 50 | 469 |
| 20.80 | 0.00 | - | 2 | 0 | 19.00 | 0.02 | 0.00 | - | 6 | 389 |
| 22.79 | 0.00 | - | 1 | 157 | 20.00 | 0.02 | 0.00 | - | 6 | 128 |
| 20.85 | 0.00 | - | 2 | 180 | 21.00 | 0.02 | 0.00 | - | 6 | 229 |
| 17.65 | 0.00 | - | 25 | 0 | 22.00 | 0.02 | 0.00 | - | 5 | 658 |
| 20.75 | 0.00 | - | 10 | 135 | 23.00 | 0.02 | 0.00 | - | 1 | 0 |
| 15.76 | 0.00 | - | 5 | 340 | 24.00 | 0.01 | 0.00 | - | 1 | 0 |
| 17.50 | 0.00 | - | 2 | 302 | 25.00 | 0.02 | 0.00 | - | 1 | 0 |
| 14.23 | -0.05 | -0.35% | 18 | 926 | 26.00 | 0.02 | 0.00 | - | 1 | 4,666 |
| 15.90 | 0.00 | - | 2 | 169 | 26.50 | 0.02 | 0.00 | - | 1 | 90 |
| 13.90 | 0.00 | - | 1 | 182 | 27.00 | 0.02 | 0.00 | - | 1 | 2,025 |
| 11.90 | 0.00 | - | 1 | 85 | 27.50 | 0.01 | 0.00 | - | 1 | 899 |
| 11.41 | 0.00 | - | 4 | 592 | 28.00 | 0.01 | 0.00 | - | 2 | 3,134 |
| 14.26 | 0.00 | - | 1 | 329 | 28.50 | 0.02 | 0.00 | - | 10 | 0 |
| 10.85 | -0.25 | -2.25% | 5 | 969 | 29.00 | 0.01 | 0.00 | - | 1 | 2,850 |
| 10.30 | 0.00 | - | 3 | 847 | 29.50 | 0.01 | 0.00 | - | 6 | 10,745 |
| 10.85 | 0.00 | - | 1 | 22 | 30.00 | 0.01 | 0.00 | - | 1 | 81 |
| 8.92 | -0.98 | -9.90% | 10 | 0 | 31.00 | 0.01 | 0.00 | - | 5 | 0 |
| 8.40 | 0.00 | - | 22 | 3,194 | 32.00 | 0.02 | +0.01 | +100.00% | 2 | 4,321 |
| 7.60 | 0.00 | - | 5 | 0 | 32.50 | 0.03 | 0.00 | - | 22 | 359 |
| 7.20 | -0.57 | -7.34% | 11 | 4,297 | 33.00 | 0.02 | -0.01 | -33.33% | 23 | 16,260 |
| 10.35 | 0.00 | - | 12 | 22 | 33.50 | 0.03 | 0.00 | - | 5 | 66 |
| 6.25 | -0.23 | -3.55% | 4 | 0 | 34.00 | 0.03 | -0.02 | -40.00% | 100 | 0 |
| 5.15 | 0.00 | - | 1 | 13 | 34.50 | 0.03 | -0.02 | -40.00% | 3 | 1,192 |
| 5.26 | -0.24 | -4.36% | 40 | 17,076 | 35.00 | 0.03 | -0.03 | -50.00% | 298 | 23,641 |
| 4.90 | +1.05 | +27.27% | 3 | 0 | 35.50 | 0.06 | -0.02 | -25.00% | 2 | 2,008 |
| 4.25 | -0.45 | -9.57% | 14 | 19,551 | 36.00 | 0.04 | -0.05 | -55.56% | 236 | 16,076 |
| 3.60 | -0.30 | -7.69% | 3 | 32 | 36.50 | 0.06 | -0.08 | -57.14% | 222 | 3,607 |
| 3.30 | -0.32 | -8.84% | 25 | 0 | 37.00 | 0.09 | -0.07 | -43.75% | 358 | 0 |
| 2.94 | -0.06 | -2.00% | 17 | 465 | 37.50 | 0.14 | -0.09 | -39.13% | 208 | 1,554 |
| 2.36 | -0.54 | -18.62% | 228 | 13,022 | 38.00 | 0.19 | -0.10 | -34.48% | 1,837 | 27,136 |
| 2.11 | -0.21 | -9.05% | 1,331 | 194 | 38.50 | 0.27 | -0.25 | -48.08% | 1,287 | 1,437 |
| 1.70 | -0.40 | -19.05% | 1,120 | 0 | 39.00 | 0.38 | -0.13 | -25.49% | 4,629 | 16,699 |
| 1.32 | -0.39 | -22.81% | 821 | 426 | 39.50 | 0.56 | -0.09 | -13.85% | 1,037 | 0 |
| 1.08 | -0.39 | -26.53% | 5,349 | 49,424 | 40.00 | 0.74 | -0.10 | -11.90% | 1,328 | 0 |
| 0.84 | -0.32 | -27.59% | 709 | 1,186 | 40.50 | 1.04 | -0.04 | -3.70% | 229 | 2,180 |
| 0.63 | -0.30 | -32.26% | 1,736 | 11,706 | 41.00 | 1.34 | -0.13 | -8.84% | 309 | 2,628 |
| 0.47 | -0.26 | -35.62% | 1,267 | 0 | 41.50 | 1.72 | +0.13 | +8.18% | 82 | 0 |
| 0.33 | -0.23 | -41.07% | 3,040 | 19,161 | 42.00 | 1.97 | +0.02 | +1.03% | 199 | 9,907 |
| 0.25 | -0.18 | -41.86% | 540 | 851 | 42.50 | 2.57 | +0.09 | +3.63% | 17 | 0 |
| 0.16 | -0.17 | -51.52% | 1,468 | 15,677 | 43.00 | 2.89 | -0.31 | -9.69% | 193 | 0 |
| 0.11 | -0.12 | -52.17% | 166 | 2,746 | 43.50 | 3.55 | +0.22 | +6.61% | 2 | 961 |
| 0.08 | -0.09 | -52.94% | 344 | 29,800 | 44.00 | 3.85 | +0.32 | +9.07% | 84 | 1,931 |
| 0.07 | -0.06 | -46.15% | 365 | 0 | 44.50 | 4.46 | +0.76 | +20.54% | 3 | 0 |
| 0.04 | -0.05 | -55.56% | 848 | 35,535 | 45.00 | 5.06 | +0.20 | +4.12% | 21 | 982 |
| 0.02 | -0.04 | -66.67% | 17 | 1,618 | 45.50 | 5.35 | +0.45 | +9.18% | 5 | 560 |
| 0.03 | -0.01 | -25.00% | 92 | 7,715 | 46.00 | 5.94 | -0.14 | -2.30% | 18 | 288 |
| 0.02 | 0.00 | - | 2 | 543 | 46.50 | 6.60 | +0.40 | +6.45% | 1 | 22 |
| 0.02 | 0.00 | - | 38 | 4,678 | 47.00 | 6.25 | 0.00 | - | 1 | 465 |
| 0.01 | 0.00 | - | 11 | 7,629 | 47.50 | 7.45 | -0.25 | -3.25% | 2 | 38 |
| 0.02 | 0.00 | - | 24 | 6,670 | 48.00 | 8.15 | +2.70 | +49.54% | 1 | 10 |
| 0.01 | 0.00 | - | 57 | 140 | 48.50 | 8.27 | +0.17 | +2.10% | 7 | 38 |
| 0.02 | 0.00 | - | 20 | 70 | 49.00 | 9.10 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 38 | 8,422 | 50.00 | 9.89 | +0.09 | +0.92% | 2 | 53 |
| 0.02 | -0.01 | -33.33% | 16 | 1,402 | 51.00 | 10.15 | 0.00 | - | 2 | 0 |
| 0.13 | +0.12 | +1,200.00% | 2 | 2,317 | 52.00 | 12.65 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 3 | 0 | 53.00 | 12.35 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 54.00 | 16.07 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 55.00 | 12.45 | 0.00 | - | 5 | 2,041 |
| - | - | - | - | - | 56.00 | 16.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | - | 0 | 57.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 4 | 60.00 | - | - | - | - | - |
| - | - | - | - | - | 61.00 | 15.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 62.00 | 21.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 0 | 65.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.
