CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR201030C00037000 | 2020-09-21 12:10AM EDT | 37.00 | 2.60 | 2.80 | 3.80 | 0.00 | - | 1 | 24 | 68.36% |
| NTR201030C00037500 | 2020-09-21 10:41AM EDT | 37.50 | 3.08 | 2.50 | 2.80 | 0.00 | - | - | 9 | 0.00% |
| NTR201030C00038000 | 2020-09-24 3:03PM EDT | 38.00 | 1.90 | 2.15 | 2.40 | 0.00 | - | 2 | 11 | 0.00% |
| NTR201030C00038500 | 2020-09-29 2:25PM EDT | 38.50 | 2.10 | 1.85 | 2.15 | +0.40 | +23.53% | 1 | 13 | 0.00% |
| NTR201030C00039000 | 2020-09-29 3:03PM EDT | 39.00 | 1.76 | 1.50 | 1.75 | +0.36 | +25.71% | 4 | 168 | 32.42% |
| NTR201030C00039500 | 2020-09-30 11:10AM EDT | 39.50 | 1.30 | 1.20 | 1.60 | -0.10 | -7.14% | 15 | 66 | 53.03% |
| NTR201030C00040000 | 2020-09-30 3:02PM EDT | 40.00 | 1.20 | 1.00 | 1.35 | +0.30 | +33.33% | 9 | 1,864 | 57.72% |
| NTR201030C00040500 | 2020-09-25 2:51PM EDT | 40.50 | 0.90 | 0.80 | 1.05 | 0.00 | - | 2 | 17 | 56.45% |
| NTR201030C00041000 | 2020-09-28 1:11PM EDT | 41.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 4 | 43 | 52.83% |
| NTR201030C00041500 | 2020-09-28 11:09AM EDT | 41.50 | 0.90 | 0.50 | 0.85 | 0.00 | - | 2 | 21 | 60.25% |
| NTR201030C00042000 | 2020-09-23 11:50AM EDT | 42.00 | 1.51 | 0.35 | 0.65 | 0.00 | - | 1 | 24 | 59.57% |
| NTR201030C00042500 | 2020-09-23 10:22AM EDT | 42.50 | 0.85 | 0.30 | 0.70 | 0.00 | - | - | 5 | 68.95% |
| NTR201030C00043000 | 2020-09-29 11:13AM EDT | 43.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 2 | 8 | 84.77% |
| NTR201030C00043500 | 2020-09-21 12:10AM EDT | 43.50 | 1.31 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 74.12% |
| NTR201030C00044000 | 2020-09-24 12:40PM EDT | 44.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 34 | 29 | 72.46% |
| NTR201030C00045000 | 2020-09-28 1:32PM EDT | 45.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 10 | 22 | 88.28% |
| NTR201030C00047000 | 2020-09-25 3:21PM EDT | 47.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 109.77% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTR201030P00030000 | 2020-09-24 11:36AM EDT | 30.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 3 | 192.58% |
| NTR201030P00031000 | 2020-09-21 3:17PM EDT | 31.00 | 0.27 | 0.00 | 0.55 | 0.00 | - | 5 | 7 | 189.45% |
| NTR201030P00034500 | 2020-09-21 2:36PM EDT | 34.50 | 0.40 | 0.05 | 2.65 | 0.00 | - | 1 | 64 | 232.62% |
| NTR201030P00035000 | 2020-09-29 2:19PM EDT | 35.00 | 0.45 | 0.05 | 2.10 | 0.00 | - | 2 | 4 | 198.63% |
| NTR201030P00036000 | 2020-09-25 11:20AM EDT | 36.00 | 0.75 | 0.40 | 2.55 | 0.00 | - | 4 | 8 | 206.84% |
| NTR201030P00036500 | 2020-09-25 2:23PM EDT | 36.50 | 0.75 | 0.45 | 0.75 | 0.00 | - | 6 | 8 | 127.15% |
| NTR201030P00037000 | 2020-09-24 1:23PM EDT | 37.00 | 0.85 | 0.55 | 0.85 | 0.00 | - | 2 | 31 | 125.39% |
| NTR201030P00037500 | 2020-09-25 1:16PM EDT | 37.50 | 1.05 | 0.75 | 1.15 | 0.00 | - | 4 | 8 | 133.79% |
| NTR201030P00038000 | 2020-09-25 10:06AM EDT | 38.00 | 0.85 | 0.85 | 1.10 | 0.00 | - | 2 | 12 | 124.41% |
| NTR201030P00038500 | 2020-09-29 2:40PM EDT | 38.50 | 1.43 | 1.00 | 1.40 | 0.00 | - | 20 | 24 | 127.93% |
| NTR201030P00039000 | 2020-09-30 10:05AM EDT | 39.00 | 1.30 | 1.20 | 1.60 | -0.50 | -27.78% | 2 | 8 | 128.52% |
| NTR201030P00039500 | 2020-09-25 10:06AM EDT | 39.50 | 2.10 | 1.50 | 1.85 | 0.00 | - | 2 | 6 | 132.42% |
| NTR201030P00040000 | 2020-09-24 3:31PM EDT | 40.00 | 1.80 | 1.70 | 2.05 | -0.30 | -14.29% | 2 | 6 | 130.57% |
| NTR201030P00040500 | 2020-09-22 3:50PM EDT | 40.50 | 2.05 | 2.00 | 2.45 | 0.00 | - | 4 | 4 | 136.62% |
| NTR201030P00041000 | 2020-09-21 12:10AM EDT | 41.00 | 2.25 | 2.35 | 2.60 | 0.00 | - | - | 2 | 135.64% |
© 2020 Verizon Media. All rights reserved.
