CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM200814C00052000 | 2020-07-10 3:49PM EDT | 52.00 | 10.55 | 16.60 | 17.15 | 0.00 | - | 3 | 3 | 136.72% |
| NEM200814C00055000 | 2020-08-07 3:43PM EDT | 55.00 | 13.98 | 13.60 | 14.15 | +0.94 | +7.21% | 10 | 12 | 114.06% |
| NEM200814C00056500 | 2020-07-29 3:18PM EDT | 56.50 | 11.40 | 12.10 | 12.65 | 0.00 | - | 11 | 31 | 103.13% |
| NEM200814C00057000 | 2020-08-07 3:44PM EDT | 57.00 | 12.00 | 11.60 | 12.15 | -0.20 | -1.64% | 10 | 0 | 99.41% |
| NEM200814C00057500 | 2020-07-27 9:30AM EDT | 57.50 | 11.29 | 11.15 | 11.65 | 0.00 | - | 1 | 0 | 95.70% |
| NEM200814C00058000 | 2020-08-03 3:41PM EDT | 58.00 | 10.51 | 10.60 | 11.10 | 0.00 | - | 5 | 10 | 87.30% |
| NEM200814C00058500 | 2020-07-30 11:12AM EDT | 58.50 | 6.80 | 10.10 | 10.65 | 0.00 | - | - | 1 | 88.48% |
| NEM200814C00059000 | 2020-07-30 10:22AM EDT | 59.00 | 7.15 | 9.60 | 10.15 | 0.00 | - | - | 1 | 84.96% |
| NEM200814C00060000 | 2020-08-05 9:45AM EDT | 60.00 | 9.03 | 8.70 | 9.10 | -1.72 | -16.00% | 1 | 16 | 73.44% |
| NEM200814C00060500 | 2020-07-29 10:07AM EDT | 60.50 | 7.30 | 8.15 | 8.70 | 0.00 | - | 1 | 3 | 77.73% |
| NEM200814C00061000 | 2020-08-05 2:38PM EDT | 61.00 | 9.65 | 7.65 | 8.20 | 0.00 | - | 1 | 55 | 74.02% |
| NEM200814C00061500 | 2020-07-27 10:16AM EDT | 61.50 | 8.15 | 7.15 | 7.70 | 0.00 | - | 1 | 17 | 70.31% |
| NEM200814C00062000 | 2020-08-07 1:18PM EDT | 62.00 | 6.71 | 6.70 | 7.20 | -2.75 | -29.07% | 5 | 57 | 66.60% |
| NEM200814C00062500 | 2020-08-05 3:28PM EDT | 62.50 | 8.30 | 6.30 | 6.75 | 0.00 | - | 4 | 14 | 65.82% |
| NEM200814C00063000 | 2020-08-07 3:36PM EDT | 63.00 | 6.06 | 5.85 | 6.10 | -0.49 | -7.48% | 40 | 70 | 52.54% |
| NEM200814C00063500 | 2020-08-07 11:32AM EDT | 63.50 | 5.50 | 5.30 | 5.65 | -1.30 | -19.12% | 14 | 44 | 52.34% |
| NEM200814C00064000 | 2020-08-07 3:00PM EDT | 64.00 | 5.35 | 4.90 | 5.15 | -0.90 | -14.40% | 30 | 44 | 48.63% |
| NEM200814C00065000 | 2020-08-07 3:30PM EDT | 65.00 | 4.37 | 3.95 | 4.25 | -0.93 | -17.55% | 23 | 107 | 46.29% |
| NEM200814C00067000 | 2020-08-07 1:37PM EDT | 67.00 | 2.78 | 2.49 | 2.79 | -0.54 | -16.27% | 5 | 168 | 47.85% |
| NEM200814C00068000 | 2020-08-07 3:59PM EDT | 68.00 | 1.90 | 1.86 | 2.05 | -0.71 | -27.20% | 171 | 303 | 44.34% |
| NEM200814C00069000 | 2020-08-07 3:33PM EDT | 69.00 | 1.50 | 1.34 | 1.69 | -0.78 | -34.21% | 144 | 130 | 49.17% |
| NEM200814C00070000 | 2020-08-07 3:57PM EDT | 70.00 | 1.05 | 0.91 | 1.10 | -0.67 | -38.95% | 217 | 984 | 44.63% |
| NEM200814C00071000 | 2020-08-07 3:58PM EDT | 71.00 | 0.70 | 0.64 | 0.77 | -0.65 | -48.15% | 152 | 294 | 44.82% |
| NEM200814C00072000 | 2020-08-07 3:44PM EDT | 72.00 | 0.46 | 0.40 | 0.48 | -0.49 | -51.58% | 123 | 214 | 43.36% |
| NEM200814C00073000 | 2020-08-07 2:41PM EDT | 73.00 | 0.39 | 0.24 | 0.38 | -0.33 | -45.83% | 40 | 260 | 46.73% |
| NEM200814C00074000 | 2020-08-07 3:58PM EDT | 74.00 | 0.24 | 0.25 | 0.26 | -0.23 | -48.94% | 423 | 157 | 47.56% |
| NEM200814C00075000 | 2020-08-07 3:56PM EDT | 75.00 | 0.20 | 0.09 | 0.20 | -0.16 | -44.44% | 429 | 205 | 50.00% |
| NEM200814C00085000 | 2020-08-06 9:46AM EDT | 85.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 1,086 | 76.95% |
| NEM200814C00090000 | 2020-08-05 10:45AM EDT | 90.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 10 | 11 | 94.14% |
| NEM200814C00095000 | 2020-08-05 1:18PM EDT | 95.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 393 | 378 | 104.69% |
PutsforAugust 14, 2020
© 2020 Verizon Media. All rights reserved.
