CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED210319C00085000 | 2020-09-18 9:12AM EST | 85.00 | 90.85 | 75.80 | 80.50 | 0.00 | - | 1 | 1 | 0.00% |
| MED210319C00090000 | 2020-10-19 3:37PM EST | 90.00 | 67.81 | 76.10 | 86.00 | 0.00 | - | - | 0 | 0.00% |
| MED210319C00105000 | 2020-12-09 12:13PM EST | 105.00 | 100.18 | 98.70 | 106.80 | 0.00 | - | 1 | 5 | 0.00% |
| MED210319C00110000 | 2021-02-04 3:59PM EST | 110.00 | 140.75 | 138.00 | 148.00 | 0.00 | - | 1 | 1 | 112.50% |
| MED210319C00115000 | 2021-02-09 10:54AM EST | 115.00 | 141.23 | 133.00 | 142.90 | 0.00 | - | 3 | 3 | 264.31% |
| MED210319C00120000 | 2021-02-09 10:54AM EST | 120.00 | 136.28 | 128.00 | 137.90 | 0.00 | - | 3 | 0 | 252.17% |
| MED210319C00125000 | 2020-09-28 11:15AM EST | 125.00 | 47.13 | 27.80 | 31.30 | 0.00 | - | 1 | 0 | 0.00% |
| MED210319C00130000 | 2020-11-16 12:09AM EST | 130.00 | 36.75 | 53.50 | 58.50 | 0.00 | - | - | 2 | 0.00% |
| MED210319C00135000 | 2020-09-04 11:57AM EST | 135.00 | 37.30 | 38.10 | 42.90 | 0.00 | - | 10 | 12 | 0.00% |
| MED210319C00140000 | 2020-11-12 3:02PM EST | 140.00 | 36.26 | 45.60 | 50.50 | 0.00 | - | 1 | 3 | 0.00% |
| MED210319C00150000 | 2020-12-02 1:15PM EST | 150.00 | 57.94 | 48.20 | 51.80 | 0.00 | - | 1 | 1 | 0.00% |
| MED210319C00155000 | 2020-11-09 10:46AM EST | 155.00 | 27.40 | 52.90 | 56.20 | 0.00 | - | 1 | 0 | 0.00% |
| MED210319C00160000 | 2021-01-21 11:35AM EST | 160.00 | 64.11 | 104.30 | 113.00 | 0.00 | - | 1 | 11 | 260.72% |
| MED210319C00165000 | 2021-01-25 3:29PM EST | 165.00 | 75.00 | 94.00 | 103.40 | 0.00 | - | 2 | 12 | 211.88% |
| MED210319C00170000 | 2021-02-25 12:57PM EST | 170.00 | 91.53 | 78.00 | 86.70 | 0.00 | - | 3 | 6 | 140.33% |
| MED210319C00175000 | 2020-12-31 10:34AM EST | 175.00 | 28.19 | 62.20 | 65.90 | 0.00 | - | 2 | 1 | 0.00% |
| MED210319C00180000 | 2021-01-29 2:43PM EST | 180.00 | 57.55 | 68.10 | 77.50 | 0.00 | - | 1 | 7 | 132.32% |
| MED210319C00185000 | 2021-01-11 11:46AM EST | 185.00 | 31.80 | 82.70 | 92.50 | 0.00 | - | 1 | 51 | 228.47% |
| MED210319C00190000 | 2021-02-26 12:23PM EST | 190.00 | 63.74 | 58.50 | 67.40 | +18.74 | +41.64% | 1 | 0 | 115.74% |
| MED210319C00195000 | 2021-02-17 12:14PM EST | 195.00 | 77.13 | 53.50 | 63.00 | 0.00 | - | 10 | 1,557 | 56.10% |
| MED210319C00200000 | 2021-02-26 11:54AM EST | 200.00 | 49.00 | 48.50 | 57.40 | -13.90 | -22.10% | 1 | 210 | 100.59% |
| MED210319C00210000 | 2021-02-23 9:55AM EST | 210.00 | 38.93 | 39.00 | 48.50 | 0.00 | - | 1 | 18 | 51.88% |
| MED210319C00220000 | 2021-02-24 12:01PM EST | 220.00 | 42.32 | 30.70 | 39.20 | 0.00 | - | 7 | 39 | 53.47% |
| MED210319C00230000 | 2021-02-26 1:27PM EST | 230.00 | 33.00 | 24.30 | 29.90 | -1.32 | -3.85% | 3 | 156 | 54.82% |
| MED210319C00240000 | 2021-02-26 9:31AM EST | 240.00 | 12.36 | 17.30 | 23.00 | -29.14 | -70.22% | 19 | 50 | 54.80% |
| MED210319C00250000 | 2021-02-26 12:22PM EST | 250.00 | 14.50 | 10.50 | 16.80 | -8.40 | -36.68% | 6 | 14 | 51.53% |
| MED210319C00260000 | 2021-02-24 1:32PM EST | 260.00 | 17.46 | 6.00 | 10.50 | 0.00 | - | 1 | 29 | 57.32% |
| MED210319C00270000 | 2021-02-26 12:22PM EST | 270.00 | 6.60 | 3.50 | 7.90 | -9.48 | -58.96% | 43 | 28 | 50.79% |
| MED210319C00280000 | 2021-02-26 2:11PM EST | 280.00 | 7.10 | 1.00 | 8.40 | -6.36 | -47.25% | 8 | 126 | 57.69% |
| MED210319C00290000 | 2021-02-26 3:16PM EST | 290.00 | 2.20 | 0.95 | 2.80 | -8.34 | -79.13% | 4 | 29 | 56.49% |
| MED210319C00300000 | 2021-02-25 12:32PM EST | 300.00 | 1.75 | 0.75 | 1.70 | -4.95 | -73.88% | 2 | 30 | 51.98% |
| MED210319C00310000 | 2021-02-23 1:58PM EST | 310.00 | 1.10 | 0.25 | 1.05 | -5.80 | -84.06% | 2 | 19 | 51.69% |
| MED210319C00320000 | 2021-02-25 1:25PM EST | 320.00 | 4.20 | 0.00 | 10.00 | 0.00 | - | 1 | 11 | 96.91% |
| MED210319C00330000 | 2021-02-23 11:42AM EST | 330.00 | 2.11 | 0.10 | 10.00 | 0.00 | - | 3 | 11 | 105.12% |
| MED210319C00340000 | 2021-02-26 1:40PM EST | 340.00 | 0.90 | 0.00 | 10.00 | -3.00 | -76.92% | 3 | 6 | 112.22% |
| MED210319C00360000 | 2021-02-22 10:44AM EST | 360.00 | 1.00 | 0.00 | 10.00 | -0.65 | -39.39% | 2 | 8 | 126.01% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED210319P00085000 | 2020-10-20 12:00PM EST | 85.00 | 1.32 | 0.00 | 10.00 | 0.00 | - | 1 | 55 | 353.32% |
| MED210319P00090000 | 2020-12-15 9:30AM EST | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| MED210319P00095000 | 2020-09-17 8:34AM EST | 95.00 | 1.75 | 1.45 | 2.15 | 0.00 | - | 2 | 3 | 252.54% |
| MED210319P00100000 | 2020-12-30 1:13PM EST | 100.00 | 0.35 | 0.00 | 8.20 | 0.00 | - | 8 | 50 | 290.28% |
| MED210319P00110000 | 2020-12-21 9:34AM EST | 110.00 | 0.80 | 0.00 | 10.00 | 0.00 | - | 9 | 3 | 278.42% |
| MED210319P00115000 | 2021-01-07 10:23AM EST | 115.00 | 0.60 | 0.05 | 9.40 | 0.00 | - | 5 | 5 | 261.55% |
| MED210319P00125000 | 2021-01-19 2:07PM EST | 125.00 | 2.48 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 175.15% |
| MED210319P00130000 | 2021-01-27 3:21PM EST | 130.00 | 0.60 | 0.00 | 10.00 | 0.00 | - | 20 | 88 | 230.59% |
| MED210319P00135000 | 2021-01-27 3:59PM EST | 135.00 | 0.75 | 0.00 | 10.00 | 0.00 | - | 22 | 494 | 219.82% |
| MED210319P00140000 | 2021-02-08 11:20AM EST | 140.00 | 0.05 | 0.00 | 10.00 | 0.00 | - | 9 | 953 | 209.42% |
| MED210319P00145000 | 2021-02-25 3:48PM EST | 145.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 25 | 42 | 101.76% |
| MED210319P00150000 | 2021-01-26 9:31AM EST | 150.00 | 1.00 | 0.00 | 9.80 | 0.00 | - | 1 | 15 | 188.55% |
| MED210319P00155000 | 2021-02-26 3:07PM EST | 155.00 | 0.40 | 0.00 | 9.90 | -2.10 | -84.00% | 1 | 3 | 179.71% |
| MED210319P00160000 | 2021-02-26 3:12PM EST | 160.00 | 0.45 | 0.00 | 6.10 | -1.57 | -77.72% | 2 | 27 | 148.73% |
| MED210319P00165000 | 2021-01-21 12:34PM EST | 165.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 111.48% |
| MED210319P00170000 | 2021-02-04 1:53PM EST | 170.00 | 1.70 | 0.20 | 2.50 | 0.00 | - | 1 | 7 | 109.03% |
| MED210319P00175000 | 2021-02-03 11:51AM EST | 175.00 | 2.20 | 0.00 | 10.00 | 0.00 | - | - | 1 | 145.07% |
| MED210319P00180000 | 2021-02-25 1:32PM EST | 180.00 | 0.90 | 0.05 | 10.00 | 0.00 | - | 1 | 47 | 137.01% |
| MED210319P00185000 | 2021-02-01 10:56AM EST | 185.00 | 0.55 | 0.00 | 2.25 | -5.45 | -90.83% | - | 1 | 86.06% |
| MED210319P00190000 | 2021-02-10 10:12AM EST | 190.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 3 | 6 | 78.03% |
| MED210319P00195000 | 2021-02-23 10:49AM EST | 195.00 | 3.50 | 0.00 | 3.10 | 0.00 | - | 2 | 7 | 79.96% |
| MED210319P00200000 | 2021-02-25 2:18PM EST | 200.00 | 2.94 | 1.00 | 3.40 | 0.00 | - | 2 | 29 | 81.03% |
| MED210319P00210000 | 2021-02-25 12:21PM EST | 210.00 | 3.00 | 0.85 | 1.95 | 0.00 | - | 2 | 123 | 60.08% |
| MED210319P00220000 | 2021-02-26 11:17AM EST | 220.00 | 8.05 | 0.95 | 3.60 | +3.25 | +67.71% | 12 | 23 | 56.08% |
| MED210319P00230000 | 2021-02-26 1:24PM EST | 230.00 | 4.20 | 2.45 | 7.90 | -5.80 | -58.00% | 15 | 341 | 60.90% |
| MED210319P00240000 | 2021-02-26 3:33PM EST | 240.00 | 5.70 | 3.00 | 8.70 | -5.90 | -50.86% | 2 | 96 | 62.04% |
| MED210319P00250000 | 2021-02-26 3:25PM EST | 250.00 | 10.00 | 7.90 | 12.60 | -7.17 | -41.76% | 8 | 94 | 59.85% |
| MED210319P00260000 | 2021-02-26 12:01PM EST | 260.00 | 14.37 | 12.50 | 19.60 | -4.89 | -25.39% | 6 | 18 | 51.08% |
| MED210319P00270000 | 2021-02-16 10:21AM EST | 270.00 | 23.70 | 18.40 | 26.10 | 0.00 | - | 2 | 3 | 66.41% |
| MED210319P00280000 | 2021-02-19 3:12PM EST | 280.00 | 29.20 | 26.70 | 34.10 | 0.00 | - | 4 | 5 | 50.42% |
| MED210319P00290000 | 2021-02-18 12:02PM EST | 290.00 | 33.80 | 35.90 | 42.60 | 0.00 | - | - | 6 | 52.56% |
© 2021 Verizon Media. All rights reserved.
