CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED210521C00180000 | 2021-04-05 10:15AM EDT | 180.00 | 48.84 | 75.40 | 84.20 | 0.00 | - | - | 1 | 0.00% |
| MED210521C00185000 | 2021-04-05 10:15AM EDT | 185.00 | 44.90 | 69.90 | 78.30 | 0.00 | - | - | 1 | 0.00% |
| MED210521C00195000 | 2021-05-10 2:05PM EDT | 195.00 | 94.51 | 101.50 | 110.00 | 0.00 | - | 2 | 3 | 213.87% |
| MED210521C00200000 | 2021-05-03 1:07PM EDT | 200.00 | 37.50 | 96.50 | 106.50 | 0.00 | - | 2 | 5 | 227.15% |
| MED210521C00210000 | 2021-05-05 12:35PM EDT | 210.00 | 71.50 | 86.50 | 96.40 | 0.00 | - | 5 | 7 | 203.13% |
| MED210521C00220000 | 2021-05-06 10:24AM EDT | 220.00 | 36.50 | 76.50 | 86.40 | 0.00 | - | 2 | 5 | 181.35% |
| MED210521C00230000 | 2021-05-05 10:49AM EDT | 230.00 | 32.25 | 66.50 | 76.40 | 0.00 | - | 3 | 14 | 160.21% |
| MED210521C00240000 | 2021-05-11 10:11AM EDT | 240.00 | 44.83 | 57.60 | 64.70 | 0.00 | - | 1 | 48 | 133.35% |
| MED210521C00250000 | 2021-05-12 3:59PM EDT | 250.00 | 47.00 | 49.00 | 53.10 | +2.00 | +4.44% | 15 | 117 | 111.82% |
| MED210521C00260000 | 2021-05-11 2:25PM EDT | 260.00 | 21.05 | 39.00 | 44.50 | 0.00 | - | 1 | 23 | 104.30% |
| MED210521C00270000 | 2021-05-17 9:30AM EDT | 270.00 | 30.00 | 29.40 | 33.40 | +3.20 | +11.94% | 1 | 73 | 79.00% |
| MED210521C00280000 | 2021-05-14 10:01AM EDT | 280.00 | 21.00 | 20.40 | 25.00 | +6.82 | +48.10% | 1 | 43 | 73.07% |
| MED210521C00290000 | 2021-05-17 9:58AM EDT | 290.00 | 13.70 | 12.40 | 15.90 | +3.10 | +29.25% | 1 | 25 | 61.26% |
| MED210521C00300000 | 2021-05-17 9:44AM EDT | 300.00 | 8.50 | 3.10 | 9.50 | +5.26 | +162.35% | 3 | 59 | 68.96% |
| MED210521C00310000 | 2021-05-17 10:20AM EDT | 310.00 | 2.91 | 2.05 | 4.60 | +2.41 | +482.00% | 12 | 26 | 51.71% |
| MED210521C00320000 | 2021-05-14 2:25PM EDT | 320.00 | 0.65 | 0.75 | 2.90 | 0.00 | - | 1 | 18 | 57.52% |
| MED210521C00330000 | 2021-05-11 9:37AM EDT | 330.00 | 0.75 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 54.52% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED210521P00140000 | 2021-05-04 9:55AM EDT | 140.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 61 | 235.94% |
| MED210521P00145000 | 2021-05-04 9:54AM EDT | 145.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 206 | 225.78% |
| MED210521P00155000 | 2021-05-05 9:38AM EDT | 155.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 206.25% |
| MED210521P00160000 | 2021-05-04 1:43PM EDT | 160.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 217.97% |
| MED210521P00165000 | 2021-04-13 10:10AM EDT | 165.00 | 0.90 | 0.00 | 9.60 | 0.00 | - | 1 | 10 | 397.61% |
| MED210521P00170000 | 2021-05-06 10:08AM EDT | 170.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 4 | 32 | 198.44% |
| MED210521P00175000 | 2021-05-14 12:50PM EDT | 175.00 | 0.10 | 0.00 | 9.70 | 0.00 | - | 2 | 4 | 366.50% |
| MED210521P00180000 | 2021-05-10 3:26PM EDT | 180.00 | 0.20 | 0.05 | 10.00 | 0.00 | - | 5 | 22 | 354.57% |
| MED210521P00185000 | 2021-05-11 2:22PM EDT | 185.00 | 0.25 | 0.00 | 9.70 | 0.00 | - | 2 | 13 | 335.94% |
| MED210521P00190000 | 2021-05-11 2:23PM EDT | 190.00 | 0.30 | 0.00 | 8.40 | 0.00 | - | 2 | 20 | 308.45% |
| MED210521P00195000 | 2021-05-10 2:09PM EDT | 195.00 | 0.45 | 0.00 | 9.70 | 0.00 | - | 1 | 10 | 306.84% |
| MED210521P00200000 | 2021-05-10 11:20AM EDT | 200.00 | 0.52 | 0.00 | 4.60 | 0.00 | - | 1 | 134 | 240.19% |
| MED210521P00210000 | 2021-05-11 11:44AM EDT | 210.00 | 0.22 | 0.00 | 10.00 | 0.00 | - | 1 | 21 | 267.87% |
| MED210521P00220000 | 2021-05-13 9:48AM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 50.00% |
| MED210521P00230000 | 2021-05-05 12:48PM EDT | 230.00 | 2.10 | 0.00 | 2.35 | 0.00 | - | 9 | 84 | 146.09% |
| MED210521P00240000 | 2021-05-12 2:59PM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| MED210521P00250000 | 2021-05-14 3:08PM EDT | 250.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 3 | 27 | 97.66% |
| MED210521P00260000 | 2021-05-17 9:44AM EDT | 260.00 | 0.27 | 0.00 | 1.05 | -0.38 | -58.46% | 4 | 9 | 74.41% |
| MED210521P00270000 | 2021-05-11 1:13PM EDT | 270.00 | 4.20 | 0.20 | 1.00 | 0.00 | - | 1 | 9 | 59.91% |
| MED210521P00280000 | 2021-05-12 11:28AM EDT | 280.00 | 6.90 | 0.80 | 1.70 | 0.00 | - | 100 | 108 | 53.10% |
| MED210521P00290000 | 2021-05-11 10:33AM EDT | 290.00 | 12.50 | 1.95 | 6.90 | 0.00 | - | 4 | 2 | 61.01% |
| MED210521P00300000 | 2021-05-14 3:51PM EDT | 300.00 | 9.00 | 4.30 | 7.40 | 0.00 | - | 3 | 5 | 51.77% |
© 2021 Verizon Media. All rights reserved.
