Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM210122C00050000 | 2021-01-08 11:55AM EST | 50.00 | 13.15 | 11.40 | 12.25 | 0.00 | - | 1 | 12 | 137.70% |
NEM210122C00053000 | 2021-01-15 1:35PM EST | 53.00 | 10.14 | 8.70 | 8.95 | +0.26 | +2.63% | 3 | 5 | 76.95% |
NEM210122C00053500 | 2021-01-05 12:49PM EST | 53.50 | 9.51 | 7.95 | 8.80 | 0.00 | - | 1 | 1 | 54.69% |
NEM210122C00054000 | 2020-12-18 1:57PM EST | 54.00 | 7.35 | 7.30 | 8.50 | 0.00 | - | 6 | 6 | 59.77% |
NEM210122C00055000 | 2021-01-15 2:36PM EST | 55.00 | 7.59 | 6.50 | 7.20 | +0.02 | +0.26% | 5 | 34 | 85.16% |
NEM210122C00055500 | 2021-01-04 9:51AM EST | 55.50 | 7.44 | 5.95 | 6.85 | 0.00 | - | 3 | 7 | 90.33% |
NEM210122C00056000 | 2021-01-13 10:34AM EST | 56.00 | 7.00 | 5.50 | 6.50 | 0.00 | - | 2 | 6 | 59.38% |
NEM210122C00057000 | 2021-01-11 2:56PM EST | 57.00 | 5.66 | 4.45 | 5.00 | 0.00 | - | 1 | 46 | 51.17% |
NEM210122C00057500 | 2021-01-06 10:48AM EST | 57.50 | 6.83 | 4.20 | 4.50 | 0.00 | - | 50 | 55 | 46.88% |
NEM210122C00058000 | 2021-01-04 10:08AM EST | 58.00 | 4.80 | 3.45 | 4.65 | 0.00 | - | 2 | 6 | 78.81% |
NEM210122C00058500 | 2021-01-04 1:58PM EST | 58.50 | 3.88 | 3.30 | 3.60 | 0.00 | - | 50 | 50 | 45.31% |
NEM210122C00059000 | 2021-01-04 9:37AM EST | 59.00 | 3.35 | 2.86 | 3.10 | 0.00 | - | 12 | 35 | 40.53% |
NEM210122C00059500 | 2021-01-14 10:44AM EST | 59.50 | 3.40 | 2.46 | 2.67 | 0.00 | - | 21 | 22 | 39.36% |
NEM210122C00060000 | 2021-01-14 3:40PM EST | 60.00 | 3.00 | 2.20 | 2.27 | -0.46 | -13.29% | 5 | 42 | 38.57% |
NEM210122C00060500 | 2021-01-13 3:32PM EST | 60.50 | 2.43 | 1.80 | 1.89 | +0.13 | +5.65% | 4 | 35 | 37.70% |
NEM210122C00061000 | 2021-01-15 3:08PM EST | 61.00 | 1.60 | 1.48 | 1.56 | -1.06 | -39.85% | 72 | 42 | 37.50% |
NEM210122C00061500 | 2021-01-15 3:54PM EST | 61.50 | 1.25 | 1.19 | 1.26 | -0.94 | -42.92% | 30 | 85 | 37.16% |
NEM210122C00062000 | 2021-01-15 3:55PM EST | 62.00 | 0.99 | 0.95 | 1.01 | -1.07 | -51.94% | 178 | 150 | 37.31% |
NEM210122C00062500 | 2021-01-15 3:23PM EST | 62.50 | 0.79 | 0.74 | 0.79 | -0.95 | -54.60% | 190 | 264 | 37.21% |
NEM210122C00063000 | 2021-01-15 3:32PM EST | 63.00 | 0.58 | 0.59 | 0.62 | -0.86 | -59.72% | 121 | 822 | 37.65% |
NEM210122C00063500 | 2021-01-15 3:56PM EST | 63.50 | 0.46 | 0.44 | 0.48 | -0.73 | -61.34% | 85 | 230 | 38.04% |
NEM210122C00064000 | 2021-01-15 3:41PM EST | 64.00 | 0.35 | 0.33 | 0.37 | -0.64 | -64.65% | 170 | 345 | 38.57% |
NEM210122C00064500 | 2021-01-15 3:23PM EST | 64.50 | 0.32 | 0.26 | 0.29 | -0.46 | -58.97% | 42 | 74 | 39.45% |
NEM210122C00065000 | 2021-01-15 3:48PM EST | 65.00 | 0.21 | 0.20 | 0.23 | -0.44 | -67.69% | 482 | 345 | 40.53% |
NEM210122C00065500 | 2021-01-15 1:38PM EST | 65.50 | 0.17 | 0.15 | 0.18 | -0.36 | -67.92% | 68 | 116 | 41.41% |
NEM210122C00066000 | 2021-01-15 2:55PM EST | 66.00 | 0.15 | 0.12 | 0.14 | -0.22 | -59.46% | 10 | 582 | 42.19% |
NEM210122C00066500 | 2021-01-15 2:26PM EST | 66.50 | 0.12 | 0.10 | 0.12 | -0.22 | -64.71% | 8 | 68 | 43.95% |
NEM210122C00067000 | 2021-01-15 1:31PM EST | 67.00 | 0.15 | 0.08 | 0.10 | -0.11 | -42.31% | 29 | 333 | 45.51% |
NEM210122C00068000 | 2021-01-15 1:19PM EST | 68.00 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 30 | 0 | 50.59% |
NEM210122C00068500 | 2021-01-13 10:36AM EST | 68.50 | 0.14 | 0.05 | 0.07 | 0.00 | - | 10 | 0 | 51.17% |
NEM210122C00069000 | 2021-01-13 10:48AM EST | 69.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 11 | 0 | 50.78% |
NEM210122C00070000 | 2021-01-15 3:42PM EST | 70.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 192 | 415 | 53.91% |
NEM210122C00071000 | 2021-01-12 3:51PM EST | 71.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 53.13% |
NEM210122C00075000 | 2021-01-15 3:49PM EST | 75.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 34 | 533 | 68.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM210122P00050000 | 2020-12-28 2:35PM EST | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 132 | 76.56% |
NEM210122P00053000 | 2020-12-31 12:59PM EST | 53.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 30 | 36 | 57.81% |
NEM210122P00053500 | 2021-01-08 9:30AM EST | 53.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 54.69% |
NEM210122P00054000 | 2021-01-11 12:09PM EST | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 51.56% |
NEM210122P00054500 | 2021-01-04 11:54AM EST | 54.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 53.91% |
NEM210122P00055000 | 2021-01-14 2:28PM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 48 | 50.39% |
NEM210122P00055500 | 2021-01-05 2:37PM EST | 55.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 51.56% |
NEM210122P00056000 | 2021-01-15 2:10PM EST | 56.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 77 | 46.09% |
NEM210122P00056500 | 2021-01-05 3:55PM EST | 56.50 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 15 | 26 | 44.34% |
NEM210122P00057000 | 2021-01-11 3:47PM EST | 57.00 | 0.02 | 0.04 | 0.06 | -0.14 | -87.50% | 1 | 107 | 42.19% |
NEM210122P00057500 | 2021-01-12 2:07PM EST | 57.50 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 1 | 57 | 41.02% |
NEM210122P00058000 | 2021-01-15 1:28PM EST | 58.00 | 0.09 | 0.09 | 0.11 | -0.15 | -62.50% | 50 | 103 | 40.23% |
NEM210122P00058500 | 2021-01-12 2:23PM EST | 58.50 | 0.08 | 0.12 | 0.15 | -0.15 | -65.22% | 25 | 40 | 39.26% |
NEM210122P00059000 | 2021-01-15 3:05PM EST | 59.00 | 0.15 | 0.17 | 0.20 | +0.04 | +36.36% | 30 | 66 | 38.09% |
NEM210122P00059500 | 2021-01-15 3:56PM EST | 59.50 | 0.26 | 0.24 | 0.27 | +0.07 | +36.84% | 36 | 46 | 37.31% |
NEM210122P00060000 | 2021-01-15 3:56PM EST | 60.00 | 0.36 | 0.34 | 0.37 | +0.13 | +56.52% | 73 | 188 | 36.82% |
NEM210122P00060500 | 2021-01-15 3:57PM EST | 60.50 | 0.47 | 0.47 | 0.50 | -0.05 | -9.62% | 55 | 38 | 36.48% |
NEM210122P00061000 | 2021-01-15 3:54PM EST | 61.00 | 0.64 | 0.63 | 0.68 | +0.18 | +39.13% | 125 | 201 | 36.77% |
NEM210122P00061500 | 2021-01-15 3:56PM EST | 61.50 | 0.85 | 0.83 | 0.88 | 0.00 | - | 263 | 68 | 36.48% |
NEM210122P00062000 | 2021-01-15 3:19PM EST | 62.00 | 1.10 | 1.08 | 1.12 | +0.45 | +69.23% | 966 | 88 | 36.23% |
NEM210122P00062500 | 2021-01-15 3:34PM EST | 62.50 | 1.28 | 1.37 | 1.45 | +0.43 | +50.59% | 69 | 225 | 37.89% |
NEM210122P00063000 | 2021-01-15 3:54PM EST | 63.00 | 1.70 | 1.69 | 1.74 | +0.66 | +63.46% | 273 | 48 | 36.91% |
NEM210122P00063500 | 2021-01-15 3:07PM EST | 63.50 | 2.08 | 2.06 | 2.12 | +0.88 | +73.33% | 41 | 0 | 38.04% |
NEM210122P00064000 | 2021-01-15 3:57PM EST | 64.00 | 2.50 | 2.45 | 2.53 | +0.76 | +43.68% | 61 | 75 | 39.45% |
NEM210122P00064500 | 2021-01-15 11:58AM EST | 64.50 | 2.44 | 2.86 | 2.95 | 0.00 | - | 6 | 22 | 40.43% |
NEM210122P00065000 | 2021-01-14 12:20PM EST | 65.00 | 3.25 | 3.30 | 3.45 | +0.88 | +37.13% | 2 | 60 | 44.92% |
NEM210122P00065500 | 2021-01-07 11:12AM EST | 65.50 | 1.86 | 3.60 | 3.90 | 0.00 | - | - | 0 | 46.39% |
NEM210122P00066000 | 2021-01-15 12:44PM EST | 66.00 | 3.70 | 4.15 | 4.40 | +0.90 | +32.14% | 15 | 0 | 50.39% |
NEM210122P00067000 | 2021-01-15 1:28PM EST | 67.00 | 3.84 | 5.15 | 5.35 | -1.04 | -21.31% | 15 | 0 | 54.69% |
NEM210122P00070000 | 2021-01-12 10:27AM EST | 70.00 | 8.00 | 7.95 | 8.30 | 0.00 | - | 60 | 0 | 70.51% |