CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM210305C00050000 | 2021-03-01 12:51PM EST | 50.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NEM210305C00051000 | 2021-03-01 11:39AM EST | 51.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM210305C00053000 | 2021-02-26 2:25PM EST | 53.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM210305C00053500 | 2021-03-01 3:26PM EST | 53.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 33 | 49 | 0.00% |
| NEM210305C00054000 | 2021-03-01 3:32PM EST | 54.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 558 | 430 | 0.00% |
| NEM210305C00055000 | 2021-03-01 3:54PM EST | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 1.56% |
| NEM210305C00056000 | 2021-03-01 3:35PM EST | 56.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 6.25% |
| NEM210305C00056500 | 2021-03-01 3:27PM EST | 56.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 773 | 832 | 6.25% |
| NEM210305C00057000 | 2021-03-01 3:46PM EST | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 261 | 531 | 12.50% |
| NEM210305C00057500 | 2021-03-01 2:43PM EST | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 322 | 12.50% |
| NEM210305C00058000 | 2021-03-01 11:44AM EST | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 312 | 12.50% |
| NEM210305C00058500 | 2021-02-26 3:59PM EST | 58.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NEM210305C00059000 | 2021-03-01 11:47AM EST | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 130 | 25.00% |
| NEM210305C00059500 | 2021-02-26 11:18AM EST | 59.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NEM210305C00060000 | 2021-03-01 1:13PM EST | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| NEM210305C00060500 | 2021-03-01 9:33AM EST | 60.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| NEM210305C00061000 | 2021-03-01 2:03PM EST | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NEM210305C00061500 | 2021-03-01 11:18AM EST | 61.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 25.00% |
| NEM210305C00062000 | 2021-02-26 12:45PM EST | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 117 | 25.00% |
| NEM210305C00062500 | 2021-02-25 10:26AM EST | 62.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| NEM210305C00063000 | 2021-02-23 9:43AM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| NEM210305C00063500 | 2021-02-25 11:31AM EST | 63.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 211 | 25.00% |
| NEM210305C00064000 | 2021-02-22 1:23PM EST | 64.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NEM210305C00064500 | 2021-02-25 11:44AM EST | 64.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| NEM210305C00065000 | 2021-02-24 2:17PM EST | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NEM210305C00065500 | 2021-02-23 9:50AM EST | 65.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM210305C00066000 | 2021-02-17 1:29PM EST | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| NEM210305C00066500 | 2021-02-17 11:15AM EST | 66.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NEM210305C00067000 | 2021-02-02 3:03PM EST | 67.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NEM210305C00067500 | 2021-01-29 12:51PM EST | 67.50 | 0.97 | 0.00 | 0.36 | 0.00 | - | 12 | 12 | 125.20% |
| NEM210305C00068000 | 2021-02-24 12:03PM EST | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM210305C00069000 | 2021-02-05 10:16AM EST | 69.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM210305C00070000 | 2021-02-11 10:10AM EST | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NEM210305C00075000 | 2021-01-28 2:54PM EST | 75.00 | 0.24 | 0.00 | 0.32 | 0.00 | - | - | 2 | 167.97% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM210305P00050000 | 2021-03-01 2:49PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEM210305P00051000 | 2021-02-26 3:22PM EST | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 67 | 12.50% |
| NEM210305P00051500 | 2021-03-01 2:40PM EST | 51.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 76 | 12.50% |
| NEM210305P00052500 | 2021-03-01 2:40PM EST | 52.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 400 | 12.50% |
| NEM210305P00053000 | 2021-03-01 2:49PM EST | 53.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| NEM210305P00053500 | 2021-03-01 3:14PM EST | 53.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 134 | 6.25% |
| NEM210305P00054000 | 2021-03-01 2:34PM EST | 54.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 320 | 250 | 3.13% |
| NEM210305P00055000 | 2021-03-01 3:14PM EST | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NEM210305P00056000 | 2021-03-01 3:14PM EST | 56.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NEM210305P00056500 | 2021-03-01 1:44PM EST | 56.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 7 | 656 | 0.00% |
| NEM210305P00057000 | 2021-03-01 2:47PM EST | 57.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 18 | 276 | 0.00% |
| NEM210305P00057500 | 2021-03-01 12:56PM EST | 57.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| NEM210305P00058000 | 2021-03-01 1:24PM EST | 58.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| NEM210305P00058500 | 2021-02-16 3:27PM EST | 58.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM210305P00059000 | 2021-03-01 1:24PM EST | 59.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| NEM210305P00059500 | 2021-02-26 9:39AM EST | 59.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| NEM210305P00060000 | 2021-03-01 2:22PM EST | 60.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 202 | 322 | 0.00% |
| NEM210305P00060500 | 2021-02-26 10:46AM EST | 60.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NEM210305P00061000 | 2021-02-26 2:54PM EST | 61.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM210305P00061500 | 2021-02-19 10:39AM EST | 61.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| NEM210305P00062000 | 2021-03-01 10:23AM EST | 62.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| NEM210305P00062500 | 2021-02-24 10:47AM EST | 62.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM210305P00063000 | 2021-02-25 1:18PM EST | 63.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,043 | 0.00% |
| NEM210305P00063500 | 2021-02-24 1:00PM EST | 63.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NEM210305P00064000 | 2021-02-25 10:13AM EST | 64.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM210305P00064500 | 2021-02-17 1:08PM EST | 64.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM210305P00065000 | 2021-03-01 2:47PM EST | 65.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| NEM210305P00066000 | 2021-02-17 1:22PM EST | 66.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NEM210305P00066500 | 2021-02-05 3:07PM EST | 66.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM210305P00067000 | 2021-03-01 2:47PM EST | 67.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM210305P00068000 | 2021-02-16 12:14AM EST | 68.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NEM210305P00070000 | 2021-02-22 3:28PM EST | 70.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
