CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAT200821C00000500 | 2020-08-03 9:30AM EDT | 0.50 | 4.05 | 3.85 | 6.25 | 0.00 | - | 1 | 1 | 0.00% |
| NAT200821C00001000 | 2020-08-11 9:30AM EDT | 1.00 | 3.50 | 3.40 | 5.70 | 0.00 | - | 4 | 13 | 0.00% |
| NAT200821C00003000 | 2020-08-14 1:50PM EDT | 3.00 | 1.52 | 1.34 | 2.47 | +0.02 | +1.33% | 21 | 86 | 487.50% |
| NAT200821C00003500 | 2020-08-14 3:17PM EDT | 3.50 | 1.05 | 0.87 | 1.25 | +0.02 | +1.94% | 25 | 199 | 162.50% |
| NAT200821C00004000 | 2020-08-14 3:55PM EDT | 4.00 | 0.52 | 0.50 | 0.59 | -0.03 | -5.45% | 217 | 2,055 | 87.50% |
| NAT200821C00005000 | 2020-08-14 3:56PM EDT | 5.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1,469 | 15,522 | 92.19% |
| NAT200821C00005500 | 2020-08-14 3:45PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 297 | 3,746 | 103.13% |
| NAT200821C00006000 | 2020-08-14 3:29PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 73 | 2,747 | 134.38% |
| NAT200821C00007000 | 2020-08-14 3:26PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 42 | 1,005 | 178.13% |
| NAT200821C00008000 | 2020-08-04 3:36PM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 228.13% |
| NAT200821C00009000 | 2020-08-11 10:38AM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 76 | 243.75% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAT200821P00002500 | 2020-08-03 1:51PM EDT | 2.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 234.38% |
| NAT200821P00003000 | 2020-08-11 11:22AM EDT | 3.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 8 | 649 | 168.75% |
| NAT200821P00003500 | 2020-08-14 2:49PM EDT | 3.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 12 | 1,746 | 121.88% |
| NAT200821P00004000 | 2020-08-14 3:56PM EDT | 4.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 388 | 6,657 | 87.50% |
| NAT200821P00004500 | 2020-08-14 3:49PM EDT | 4.50 | 0.22 | 0.19 | 0.24 | +0.01 | +4.76% | 622 | 2,811 | 86.72% |
| NAT200821P00005000 | 2020-08-14 2:04PM EDT | 5.00 | 0.55 | 0.50 | 0.61 | +0.01 | +1.85% | 31 | 850 | 84.38% |
| NAT200821P00005500 | 2020-08-14 3:02PM EDT | 5.50 | 1.02 | 1.03 | 1.40 | -0.08 | -7.27% | 4 | 226 | 212.50% |
| NAT200821P00006000 | 2020-08-12 3:56PM EDT | 6.00 | 1.55 | 1.37 | 1.63 | +0.20 | +14.81% | 2 | 178 | 50.00% |
| NAT200821P00007000 | 2020-08-13 3:44PM EDT | 7.00 | 2.58 | 2.32 | 4.85 | 0.00 | - | 7 | 277 | 699.22% |
| NAT200821P00008000 | 2020-08-12 11:46AM EDT | 8.00 | 3.40 | 3.30 | 3.65 | 0.00 | - | 20 | 20 | 340.63% |
© 2020 Verizon Media. All rights reserved.
