CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED210618C00075000 | 2020-12-11 11:31AM EDT | 75.00 | 113.16 | 128.50 | 136.90 | 0.00 | - | 2 | 2 | 0.00% |
| MED210618C00110000 | 2021-03-26 3:43PM EDT | 110.00 | 112.50 | 118.00 | 127.50 | 0.00 | - | 2 | 0 | 0.00% |
| MED210618C00115000 | 2021-03-26 3:44PM EDT | 115.00 | 107.50 | 114.60 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED210618C00120000 | 2021-03-26 1:11PM EDT | 120.00 | 104.80 | 109.30 | 118.00 | 0.00 | - | 8 | 0 | 0.00% |
| MED210618C00125000 | 2021-03-26 1:11PM EDT | 125.00 | 99.70 | 104.20 | 112.90 | 0.00 | - | 3 | 0 | 0.00% |
| MED210618C00130000 | 2021-03-26 1:11PM EDT | 130.00 | 94.78 | 99.80 | 107.60 | 0.00 | - | 5 | 0 | 0.00% |
| MED210618C00140000 | 2020-11-13 1:43PM EDT | 140.00 | 40.00 | 48.70 | 52.60 | 0.00 | - | 2 | 12 | 0.00% |
| MED210618C00150000 | 2021-05-04 2:43PM EDT | 150.00 | 73.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED210618C00160000 | 2021-01-20 11:21AM EDT | 160.00 | 73.00 | 107.40 | 114.50 | 0.00 | - | 1 | 0 | 0.00% |
| MED210618C00165000 | 2021-01-07 11:09AM EDT | 165.00 | 67.60 | 88.20 | 95.50 | 0.00 | - | 2 | 7 | 0.00% |
| MED210618C00175000 | 2021-02-23 10:45AM EDT | 175.00 | 73.50 | 45.10 | 52.30 | 0.00 | - | - | 1 | 0.00% |
| MED210618C00180000 | 2021-04-27 12:53PM EDT | 180.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED210618C00185000 | 2021-04-01 1:52PM EDT | 185.00 | 45.62 | 43.60 | 46.50 | 0.00 | - | 2 | 7 | 0.00% |
| MED210618C00190000 | 2021-05-07 10:19AM EDT | 190.00 | 81.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED210618C00195000 | 2021-04-21 2:43PM EDT | 195.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED210618C00200000 | 2021-05-06 1:34PM EDT | 200.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED210618C00210000 | 2021-04-12 3:42PM EDT | 210.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED210618C00220000 | 2021-05-06 3:57PM EDT | 220.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED210618C00230000 | 2021-04-30 1:09PM EDT | 230.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MED210618C00240000 | 2021-05-06 10:40AM EDT | 240.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED210618C00250000 | 2021-05-04 12:42PM EDT | 250.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED210618C00260000 | 2021-05-06 3:09PM EDT | 260.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED210618C00270000 | 2021-05-07 11:00AM EDT | 270.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED210618C00280000 | 2021-05-07 1:36PM EDT | 280.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| MED210618C00290000 | 2021-05-07 2:25PM EDT | 290.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MED210618C00300000 | 2021-05-06 12:08PM EDT | 300.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MED210618C00310000 | 2021-05-05 12:41PM EDT | 310.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MED210618C00320000 | 2021-05-07 2:16PM EDT | 320.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED210618P00075000 | 2020-10-23 9:46AM EDT | 75.00 | 1.70 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 202.15% |
| MED210618P00080000 | 2020-10-30 1:26PM EDT | 80.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 187.89% |
| MED210618P00110000 | 2021-04-23 9:30AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED210618P00120000 | 2021-03-24 3:14PM EDT | 120.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | - | 1 | 128.86% |
| MED210618P00130000 | 2020-11-25 11:26AM EDT | 130.00 | 5.60 | 2.70 | 4.60 | 0.00 | - | - | 1 | 163.77% |
| MED210618P00135000 | 2020-12-18 7:14PM EDT | 135.00 | 6.80 | 1.20 | 4.00 | 0.00 | - | - | 7 | 144.68% |
| MED210618P00140000 | 2021-04-21 10:37AM EDT | 140.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED210618P00145000 | 2021-03-22 9:30AM EDT | 145.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| MED210618P00150000 | 2021-04-28 10:59AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MED210618P00155000 | 2020-12-18 7:14PM EDT | 155.00 | 12.90 | 3.30 | 8.20 | 0.00 | - | - | 17 | 148.72% |
| MED210618P00160000 | 2021-04-13 10:05AM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED210618P00165000 | 2020-11-03 10:39AM EDT | 165.00 | 28.80 | 11.40 | 13.90 | 0.00 | - | - | 1 | 178.05% |
| MED210618P00170000 | 2021-05-05 12:32PM EDT | 170.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED210618P00175000 | 2021-05-04 12:43PM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MED210618P00180000 | 2021-05-03 1:07PM EDT | 180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED210618P00185000 | 2021-04-05 12:39PM EDT | 185.00 | 8.00 | 0.00 | 8.90 | 0.00 | - | 5 | 11 | 103.91% |
| MED210618P00190000 | 2021-04-30 10:08AM EDT | 190.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED210618P00195000 | 2021-05-07 9:41AM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED210618P00200000 | 2021-05-05 11:44AM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MED210618P00210000 | 2021-05-06 10:34AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED210618P00220000 | 2021-05-07 9:38AM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED210618P00230000 | 2021-05-06 4:00PM EDT | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED210618P00240000 | 2021-05-07 1:21PM EDT | 240.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MED210618P00250000 | 2021-05-07 3:49PM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MED210618P00260000 | 2021-05-07 10:11AM EDT | 260.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MED210618P00270000 | 2021-02-26 10:58AM EDT | 270.00 | 36.70 | 52.00 | 58.30 | 0.00 | - | 1 | 16 | 165.62% |
| MED210618P00280000 | 2021-05-05 11:44AM EDT | 280.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED210618P00290000 | 2021-04-20 11:34AM EDT | 290.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MED210618P00340000 | 2021-03-15 12:05AM EDT | 340.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MED210618P00360000 | 2021-03-15 12:05AM EDT | 360.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2021 Verizon Media. All rights reserved.
