Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NAT210319C00000500 | 2021-01-19 10:00AM EST | 0.50 | 2.10 | 1.83 | 4.10 | 0.00 | - | - | 0 | 1,106.25% |
NAT210319C00001000 | 2021-01-25 3:59PM EST | 1.00 | 1.86 | 0.05 | 4.45 | 0.00 | - | 1 | 0 | 371.88% |
NAT210319C00001500 | 2021-02-12 12:46PM EST | 1.50 | 2.10 | 0.50 | 3.80 | 0.00 | - | 1 | 1 | 592.19% |
NAT210319C00002000 | 2021-03-01 11:46AM EST | 2.00 | 1.10 | 1.11 | 1.42 | -0.30 | -21.43% | 3 | 6 | 185.94% |
NAT210319C00002500 | 2021-02-26 2:44PM EST | 2.50 | 0.65 | 0.68 | 0.83 | +0.15 | +30.00% | 92 | 25 | 109.38% |
NAT210319C00003000 | 2021-03-01 3:16PM EST | 3.00 | 0.29 | 0.29 | 0.30 | +0.10 | +52.63% | 532 | 3,760 | 64.84% |
NAT210319C00003500 | 2021-03-01 3:53PM EST | 3.50 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 1,014 | 7,533 | 67.19% |
NAT210319C00004000 | 2021-03-01 3:25PM EST | 4.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 296 | 7,962 | 85.94% |
NAT210319C00004500 | 2021-03-01 2:32PM EST | 4.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 139 | 3,096 | 96.88% |
NAT210319C00005000 | 2021-03-01 12:20PM EST | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,380 | 112.50% |
NAT210319C00005500 | 2021-03-01 1:19PM EST | 5.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 624 | 131.25% |
NAT210319C00006000 | 2021-02-25 3:42PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 870 | 125.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NAT210319P00002000 | 2021-02-03 3:41PM EST | 2.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 383.59% |
NAT210319P00002500 | 2021-03-01 9:30AM EST | 2.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 1,764 | 81.25% |
NAT210319P00003000 | 2021-03-01 3:26PM EST | 3.00 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 274 | 4,506 | 60.94% |
NAT210319P00003500 | 2021-02-26 3:09PM EST | 3.50 | 0.46 | 0.35 | 0.44 | -0.11 | -19.30% | 2 | 1,553 | 71.88% |
NAT210319P00004000 | 2021-02-26 2:34PM EST | 4.00 | 1.05 | 0.84 | 0.89 | 0.00 | - | 5 | 703 | 99.61% |
NAT210319P00004500 | 2021-03-01 3:59PM EST | 4.50 | 1.33 | 1.24 | 1.40 | +0.32 | +31.68% | 40 | 100 | 96.88% |
NAT210319P00005500 | 2021-02-17 2:26PM EST | 5.50 | 1.80 | 2.00 | 2.59 | 0.00 | - | - | 20 | 289.06% |
NAT210319P00006000 | 2021-02-12 1:30PM EST | 6.00 | 2.56 | 2.53 | 2.98 | 0.00 | - | 12 | 12 | 263.28% |