CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM210319C00035000 | 2020-09-24 9:13AM EST | 35.00 | 26.29 | 25.10 | 26.00 | 0.00 | - | - | 8 | 0.00% |
| NEM210319C00040000 | 2020-11-09 10:46AM EST | 40.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM210319C00045000 | 2020-11-04 12:31PM EST | 45.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NEM210319C00050000 | 2020-11-06 11:22AM EST | 50.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NEM210319C00055000 | 2020-11-10 12:44PM EST | 55.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM210319C00060000 | 2020-11-10 1:43PM EST | 60.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NEM210319C00065000 | 2020-11-10 1:41PM EST | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| NEM210319C00070000 | 2020-11-10 2:33PM EST | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NEM210319C00075000 | 2020-11-10 12:46PM EST | 75.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NEM210319C00080000 | 2020-11-10 3:07PM EST | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| NEM210319C00085000 | 2020-11-10 12:02PM EST | 85.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NEM210319C00090000 | 2020-11-05 10:43AM EST | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM210319C00095000 | 2020-11-09 1:37PM EST | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 25.00% |
| NEM210319C00100000 | 2020-10-30 11:17AM EST | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NEM210319C00105000 | 2020-11-06 1:55PM EST | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM210319P00030000 | 2020-08-19 2:56PM EST | 30.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 3 | 92.19% |
| NEM210319P00035000 | 2020-10-26 10:42AM EST | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEM210319P00040000 | 2020-11-03 1:23PM EST | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM210319P00045000 | 2020-11-10 1:36PM EST | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEM210319P00050000 | 2020-11-10 1:48PM EST | 50.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM210319P00055000 | 2020-11-09 3:09PM EST | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NEM210319P00060000 | 2020-11-10 1:42PM EST | 60.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| NEM210319P00065000 | 2020-11-10 12:37PM EST | 65.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM210319P00070000 | 2020-11-09 12:18PM EST | 70.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM210319P00075000 | 2020-11-02 12:06PM EST | 75.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM210319P00080000 | 2020-09-21 9:40AM EST | 80.00 | 19.43 | 19.30 | 21.85 | 0.00 | - | 4 | 2 | 77.64% |
| NEM210319P00085000 | 2020-08-04 12:39PM EST | 85.00 | 20.14 | 21.45 | 23.00 | 0.00 | - | - | 4 | 0.00% |
| NEM210319P00090000 | 2020-08-05 11:11AM EST | 90.00 | 23.57 | 26.55 | 27.60 | 0.00 | - | - | 1 | 0.00% |
| NEM210319P00100000 | 2020-08-05 9:16AM EST | 100.00 | 31.55 | 36.95 | 37.95 | 0.00 | - | - | 49 | 0.00% |
| NEM210319P00105000 | 2020-08-07 2:36PM EST | 105.00 | 38.00 | 40.55 | 41.90 | 0.00 | - | 66 | 63 | 0.00% |
© 2021 Verizon Media. All rights reserved.
