CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED201218C00045000 | 2020-08-12 12:36PM EST | 45.00 | 120.64 | 130.30 | 134.70 | 0.00 | - | 4 | 0 | 0.00% |
| MED201218C00060000 | 2020-06-29 2:33PM EST | 60.00 | 76.80 | 105.70 | 110.50 | 0.00 | - | 1 | 0 | 0.00% |
| MED201218C00065000 | 2020-07-06 9:49AM EST | 65.00 | 90.00 | 112.10 | 117.00 | 0.00 | - | - | 1 | 0.00% |
| MED201218C00070000 | 2020-06-23 12:47PM EST | 70.00 | 57.05 | 94.70 | 99.20 | 0.00 | - | 1 | 1 | 0.00% |
| MED201218C00075000 | 2020-09-18 1:23PM EST | 75.00 | 97.04 | 78.70 | 83.40 | 0.00 | - | 10 | 0 | 0.00% |
| MED201218C00080000 | 2020-09-18 1:23PM EST | 80.00 | 92.02 | 73.80 | 78.50 | 0.00 | - | 10 | 0 | 0.00% |
| MED201218C00085000 | 2020-07-21 12:41PM EST | 85.00 | 81.80 | 77.00 | 81.40 | 0.00 | - | 1 | 21 | 0.00% |
| MED201218C00090000 | 2020-08-24 11:32AM EST | 90.00 | 73.90 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 0.00% |
| MED201218C00095000 | 2020-10-13 9:00AM EST | 95.00 | 60.00 | 46.00 | 50.90 | 0.00 | - | 1 | 9 | 0.00% |
| MED201218C00100000 | 2020-07-01 2:02PM EST | 100.00 | 48.00 | 67.10 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
| MED201218C00105000 | 2020-08-24 1:07PM EST | 105.00 | 58.14 | 58.60 | 63.40 | 0.00 | - | 1 | 36 | 0.00% |
| MED201218C00110000 | 2020-10-05 2:21PM EST | 110.00 | 55.50 | 46.00 | 55.20 | 0.00 | - | 1 | 13 | 0.00% |
| MED201218C00115000 | 2020-10-12 9:35AM EST | 115.00 | 51.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED201218C00120000 | 2020-10-20 8:37AM EST | 120.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED201218C00125000 | 2020-10-21 8:39AM EST | 125.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED201218C00130000 | 2020-11-03 9:47AM EST | 130.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED201218C00135000 | 2020-11-03 9:46AM EST | 135.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED201218C00140000 | 2020-11-02 9:54AM EST | 140.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED201218C00145000 | 2020-11-03 9:47AM EST | 145.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED201218C00150000 | 2020-11-06 2:24PM EST | 150.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED201218C00155000 | 2020-11-06 2:24PM EST | 155.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED201218C00160000 | 2020-11-09 10:38AM EST | 160.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED201218C00165000 | 2020-11-06 1:31PM EST | 165.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED201218C00170000 | 2020-11-03 1:13PM EST | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED201218C00175000 | 2020-11-06 3:41PM EST | 175.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED201218C00180000 | 2020-11-06 3:41PM EST | 180.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED201218C00185000 | 2020-10-23 11:09AM EST | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED201218C00190000 | 2020-11-09 2:44PM EST | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MED201218C00195000 | 2020-10-28 1:55PM EST | 195.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MED201218C00200000 | 2020-11-06 1:02PM EST | 200.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MED201218C00230000 | 2020-10-19 3:37PM EST | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED201218P00045000 | 2020-07-06 9:55AM EST | 45.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 10 | 15 | 321.58% |
| MED201218P00050000 | 2020-06-26 9:40AM EST | 50.00 | 1.15 | 0.00 | 1.20 | 0.00 | - | 4 | 0 | 267.77% |
| MED201218P00055000 | 2020-08-03 8:30AM EST | 55.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 1 | 7 | 328.56% |
| MED201218P00060000 | 2020-09-21 9:14AM EST | 60.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 204.49% |
| MED201218P00065000 | 2020-09-24 9:19AM EST | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 286.33% |
| MED201218P00070000 | 2020-08-03 8:32AM EST | 70.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 1 | 13 | 269.82% |
| MED201218P00075000 | 2020-09-02 9:23AM EST | 75.00 | 1.12 | 0.00 | 4.90 | 0.00 | - | 3 | 6 | 253.22% |
| MED201218P00080000 | 2020-10-06 12:09PM EST | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 50.00% |
| MED201218P00085000 | 2020-09-23 1:25PM EST | 85.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 6 | 7 | 224.46% |
| MED201218P00090000 | 2020-09-23 12:01PM EST | 90.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 1 | 42 | 184.13% |
| MED201218P00095000 | 2020-09-21 8:30AM EST | 95.00 | 1.20 | 0.00 | 1.00 | 0.00 | - | 2 | 126 | 142.87% |
| MED201218P00100000 | 2020-10-29 8:42AM EST | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED201218P00105000 | 2020-11-02 10:34AM EST | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED201218P00110000 | 2020-10-30 10:11AM EST | 110.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MED201218P00115000 | 2020-10-30 10:11AM EST | 115.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MED201218P00120000 | 2020-10-27 1:58PM EST | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MED201218P00125000 | 2020-11-05 1:34PM EST | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED201218P00130000 | 2020-11-09 11:51AM EST | 130.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED201218P00135000 | 2020-10-16 1:16PM EST | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MED201218P00140000 | 2020-11-06 3:31PM EST | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED201218P00145000 | 2020-11-09 1:33PM EST | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MED201218P00150000 | 2020-11-09 12:56PM EST | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MED201218P00155000 | 2020-11-09 1:25PM EST | 155.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED201218P00160000 | 2020-11-09 1:24PM EST | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED201218P00165000 | 2020-11-09 12:03PM EST | 165.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED201218P00170000 | 2020-11-05 3:43PM EST | 170.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MED201218P00175000 | 2020-09-28 11:41AM EST | 175.00 | 23.59 | 33.70 | 37.60 | 0.00 | - | - | 10 | 237.35% |
| MED201218P00180000 | 2020-08-06 9:00AM EST | 180.00 | 31.00 | 30.30 | 34.20 | 0.00 | - | 1 | 1 | 203.04% |
| MED201218P00185000 | 2020-09-10 12:40PM EST | 185.00 | 23.40 | 27.30 | 29.90 | 0.00 | - | 4 | 5 | 168.51% |
| MED201218P00190000 | 2020-09-10 12:50PM EST | 190.00 | 29.60 | 30.60 | 34.50 | 0.00 | - | 5 | 2 | 174.51% |
| MED201218P00195000 | 2020-09-10 1:42PM EST | 195.00 | 33.00 | 34.50 | 39.00 | 0.00 | - | - | 0 | 181.04% |
| MED201218P00200000 | 2020-08-23 11:05PM EST | 200.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MED201218P00240000 | 2020-10-09 8:40AM EST | 240.00 | 76.00 | 61.50 | 71.40 | 0.00 | - | 1 | 1 | 174.85% |
© 2020 Verizon Media. All rights reserved.
