CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBR210416C00080000 | 2021-03-11 2:27PM EDT | 80.00 | 49.90 | 8.90 | 16.00 | 0.00 | - | 1 | 1 | 392.38% |
| NBR210416C00085000 | 2021-04-15 1:20PM EDT | 85.00 | 3.36 | 2.45 | 5.50 | 0.00 | - | 1 | 4 | 162.30% |
| NBR210416C00090000 | 2021-04-15 12:17PM EDT | 90.00 | 0.80 | 0.00 | 0.80 | -0.33 | -29.20% | 2 | 25 | 62.21% |
| NBR210416C00095000 | 2021-04-15 3:32PM EDT | 95.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 29 | 103.52% |
| NBR210416C00100000 | 2021-04-14 1:51PM EDT | 100.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 99.61% |
| NBR210416C00105000 | 2021-04-14 2:27PM EDT | 105.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 19 | 275.78% |
| NBR210416C00110000 | 2021-04-12 3:39PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 168.75% |
| NBR210416C00115000 | 2021-04-09 9:30AM EDT | 115.00 | 0.18 | 0.00 | 1.80 | 0.00 | - | 5 | 73 | 373.83% |
| NBR210416C00120000 | 2021-04-14 11:50AM EDT | 120.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 31 | 416.99% |
| NBR210416C00125000 | 2021-04-01 2:11PM EDT | 125.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 4 | 8 | 454.10% |
| NBR210416C00130000 | 2021-03-24 3:26PM EDT | 130.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 3 | 6 | 494.92% |
| NBR210416C00135000 | 2021-04-01 9:37AM EDT | 135.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 25 | 530.47% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBR210416P00080000 | 2021-04-14 1:41PM EDT | 80.00 | 0.86 | 0.00 | 1.95 | 0.00 | - | 11 | 36 | 226.56% |
| NBR210416P00085000 | 2021-04-16 2:08PM EDT | 85.00 | 0.10 | 0.00 | 1.15 | -1.00 | -90.91% | 2 | 13 | 110.55% |
| NBR210416P00090000 | 2021-04-09 12:52PM EDT | 90.00 | 2.40 | 0.55 | 2.15 | -1.10 | -31.43% | 3 | 73 | 91.31% |
| NBR210416P00095000 | 2021-04-08 10:32AM EDT | 95.00 | 4.55 | 3.80 | 7.90 | 0.00 | - | 2 | 11 | 62.50% |
| NBR210416P00100000 | 2021-04-05 11:51AM EDT | 100.00 | 7.90 | 9.30 | 12.90 | 0.00 | - | 2 | 17 | 155.86% |
| NBR210416P00105000 | 2021-03-25 10:42AM EDT | 105.00 | 19.86 | 12.80 | 19.50 | 0.00 | - | 2 | 1 | 211.33% |
| NBR210416P00110000 | 2021-03-26 9:30AM EDT | 110.00 | 16.46 | 16.50 | 24.40 | 0.00 | - | 7 | 3 | 532.23% |
| NBR210416P00115000 | 2021-03-19 1:10PM EDT | 115.00 | 13.77 | 21.00 | 30.00 | 0.00 | - | 1 | 1 | 629.39% |
| NBR210416P00120000 | 2021-03-15 12:01AM EDT | 120.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NBR210416P00130000 | 2021-03-15 12:01AM EDT | 130.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
