CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220121C00020000 | 2021-02-26 10:26AM EST | 20.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM220121C00023000 | 2020-07-09 3:53PM EST | 23.00 | 40.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NEM220121C00025000 | 2020-09-08 2:14PM EST | 25.00 | 41.10 | 36.00 | 37.50 | 0.00 | - | 9 | 5 | 136.23% |
| NEM220121C00028000 | 2020-07-01 8:37AM EST | 28.00 | 34.00 | 37.95 | 41.80 | 0.00 | - | 1 | 2 | 181.31% |
| NEM220121C00030000 | 2021-02-26 9:37AM EST | 30.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121C00033000 | 2020-12-09 3:06PM EST | 33.00 | 26.60 | 30.25 | 32.00 | 0.00 | - | 8 | 16 | 119.06% |
| NEM220121C00035000 | 2021-02-24 10:05AM EST | 35.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM220121C00037000 | 2021-02-23 3:48PM EST | 37.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM220121C00040000 | 2021-03-01 2:45PM EST | 40.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM220121C00042000 | 2021-02-26 12:32PM EST | 42.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NEM220121C00045000 | 2021-02-25 10:53AM EST | 45.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121C00047000 | 2021-03-01 1:25PM EST | 47.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NEM220121C00050000 | 2021-02-26 4:00PM EST | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM220121C00055000 | 2021-03-01 3:36PM EST | 55.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.20% |
| NEM220121C00060000 | 2021-03-01 1:10PM EST | 60.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NEM220121C00065000 | 2021-03-01 3:07PM EST | 65.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| NEM220121C00070000 | 2021-03-01 2:16PM EST | 70.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NEM220121C00075000 | 2021-03-01 3:38PM EST | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NEM220121C00080000 | 2021-03-01 9:57AM EST | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NEM220121C00085000 | 2021-03-01 1:12PM EST | 85.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NEM220121C00090000 | 2021-02-22 2:47PM EST | 90.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM220121C00095000 | 2021-02-26 10:58AM EST | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM220121C00100000 | 2021-03-01 2:35PM EST | 100.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM220121C00105000 | 2021-02-26 3:42PM EST | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220121P00020000 | 2020-09-28 11:36AM EST | 20.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 1 | 258 | 51.37% |
| NEM220121P00023000 | 2021-01-05 1:25PM EST | 23.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 26 | 180 | 55.08% |
| NEM220121P00025000 | 2021-02-22 10:14AM EST | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NEM220121P00028000 | 2021-02-10 12:25PM EST | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM220121P00030000 | 2021-02-19 1:03PM EST | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM220121P00033000 | 2021-02-19 10:18AM EST | 33.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM220121P00035000 | 2021-02-26 10:13AM EST | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NEM220121P00037000 | 2021-02-24 11:24AM EST | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NEM220121P00040000 | 2021-03-01 1:27PM EST | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| NEM220121P00042000 | 2021-03-01 1:20PM EST | 42.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NEM220121P00045000 | 2021-03-01 12:43PM EST | 45.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NEM220121P00047000 | 2021-02-25 1:14PM EST | 47.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NEM220121P00050000 | 2021-03-01 1:52PM EST | 50.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NEM220121P00055000 | 2021-02-26 12:27PM EST | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM220121P00060000 | 2021-02-26 3:53PM EST | 60.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NEM220121P00065000 | 2021-02-24 3:09PM EST | 65.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121P00070000 | 2021-02-18 3:40PM EST | 70.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121P00075000 | 2021-01-29 10:17AM EST | 75.00 | 19.35 | 23.40 | 24.20 | 0.00 | - | 299 | 1,579 | 46.64% |
| NEM220121P00080000 | 2021-02-24 2:48PM EST | 80.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NEM220121P00085000 | 2021-02-03 10:11AM EST | 85.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NEM220121P00090000 | 2021-02-26 10:33AM EST | 90.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM220121P00095000 | 2021-01-27 2:52PM EST | 95.00 | 37.95 | 41.70 | 43.25 | 0.00 | - | 3 | 12 | 51.04% |
| NEM220121P00100000 | 2021-02-03 12:53PM EST | 100.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM220121P00105000 | 2020-12-28 2:55PM EST | 105.00 | 46.70 | 47.15 | 48.40 | 0.00 | - | 6 | 9 | 0.00% |
© 2021 Verizon Media. All rights reserved.
