CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO210115C00017500 | 2020-09-11 2:18PM EST | 17.50 | 26.05 | 22.50 | 23.95 | 0.00 | - | 15 | 0 | 971.88% |
| MO210115C00020000 | 2020-10-22 12:00PM EST | 20.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO210115C00022500 | 2020-09-11 2:44PM EST | 22.50 | 21.22 | 17.55 | 19.00 | 0.00 | - | 14 | 1 | 745.31% |
| MO210115C00025000 | 2020-11-03 11:35AM EST | 25.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO210115C00027500 | 2020-11-02 3:44PM EST | 27.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MO210115C00030000 | 2020-11-09 9:30AM EST | 30.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO210115C00032500 | 2020-11-04 11:21AM EST | 32.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210115C00035000 | 2020-11-10 3:33PM EST | 35.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MO210115C00037500 | 2020-11-10 2:55PM EST | 37.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| MO210115C00040000 | 2020-11-10 3:56PM EST | 40.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 0.00% |
| MO210115C00042500 | 2020-11-10 3:49PM EST | 42.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| MO210115C00045000 | 2020-11-10 3:38PM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| MO210115C00047500 | 2020-11-10 1:04PM EST | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO210115C00050000 | 2020-11-10 3:02PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| MO210115C00052500 | 2020-11-10 9:30AM EST | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| MO210115C00055000 | 2020-11-10 9:30AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MO210115C00057500 | 2020-11-02 12:27PM EST | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO210115C00060000 | 2020-11-09 3:20PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MO210115C00062500 | 2020-10-29 1:09PM EST | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO210115C00065000 | 2020-09-08 8:41AM EST | 65.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 16 | 1,473 | 398.44% |
| MO210115C00067500 | 2020-10-30 2:50PM EST | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MO210115C00070000 | 2020-10-23 1:13PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MO210115C00072500 | 2020-09-21 2:59PM EST | 72.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 197 | 457.81% |
| MO210115C00075000 | 2020-10-13 11:05AM EST | 75.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 125 | 397 | 471.88% |
| MO210115C00080000 | 2020-10-22 8:30AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO210115C00085000 | 2020-07-09 9:56AM EST | 85.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 170 | 646.88% |
| MO210115C00090000 | 2020-10-07 9:53AM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,608 | 525.00% |
| MO210115C00095000 | 2020-07-17 2:08PM EST | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 5,122 | 550.00% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO210115P00017500 | 2020-10-23 10:04AM EST | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MO210115P00020000 | 2020-09-21 1:49PM EST | 20.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 581 | 681.25% |
| MO210115P00022500 | 2020-11-10 9:30AM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MO210115P00025000 | 2020-11-10 12:26PM EST | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MO210115P00027500 | 2020-11-05 10:45AM EST | 27.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO210115P00030000 | 2020-11-10 3:56PM EST | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO210115P00032500 | 2020-11-10 3:49PM EST | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MO210115P00035000 | 2020-11-10 3:58PM EST | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| MO210115P00037500 | 2020-11-10 3:58PM EST | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 50.00% |
| MO210115P00040000 | 2020-11-10 3:55PM EST | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MO210115P00042500 | 2020-11-10 2:23PM EST | 42.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MO210115P00045000 | 2020-11-10 2:30PM EST | 45.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO210115P00047500 | 2020-11-10 9:30AM EST | 47.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210115P00050000 | 2020-11-09 3:14PM EST | 50.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MO210115P00052500 | 2020-11-10 2:39PM EST | 52.50 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210115P00055000 | 2020-11-09 10:48AM EST | 55.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210115P00057500 | 2020-11-03 10:32AM EST | 57.50 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210115P00060000 | 2020-11-09 1:16PM EST | 60.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210115P00062500 | 2020-09-21 12:02PM EST | 62.50 | 24.53 | 23.85 | 25.35 | 0.00 | - | 15 | 858 | 1,019.53% |
| MO210115P00065000 | 2020-08-05 2:39PM EST | 65.00 | 24.90 | 22.25 | 23.70 | 0.00 | - | 2 | 832 | 0.00% |
| MO210115P00067500 | 2020-07-09 3:53PM EST | 67.50 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 685 | 0.00% |
| MO210115P00070000 | 2020-10-26 11:43AM EST | 70.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO210115P00072500 | 2020-07-09 3:53PM EST | 72.50 | 24.51 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| MO210115P00075000 | 2020-10-30 12:16PM EST | 75.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210115P00080000 | 2020-07-09 3:53PM EST | 80.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 0.00% |
| MO210115P00085000 | 2020-07-09 3:53PM EST | 85.00 | 45.28 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 0.00% |
| MO210115P00090000 | 2020-09-30 9:31AM EST | 90.00 | 52.00 | 53.70 | 55.15 | 0.00 | - | 1 | 1,419 | 1,736.52% |
| MO210115P00095000 | 2020-08-21 10:45AM EST | 95.00 | 53.50 | 54.95 | 56.40 | 0.00 | - | 1 | 4,282 | 1,247.27% |
© 2021 Verizon Media. All rights reserved.
