CallsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210514C00133000 | 2021-04-23 11:27AM EDT | 133.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210514C00134000 | 2021-04-14 11:01AM EDT | 134.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210514C00136000 | 2021-04-19 12:10AM EDT | 136.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP210514C00137000 | 2021-05-07 12:13PM EDT | 137.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP210514C00138000 | 2021-05-03 12:28PM EDT | 138.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210514C00139000 | 2021-05-11 10:13AM EDT | 139.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PEP210514C00140000 | 2021-05-07 2:18PM EDT | 140.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP210514C00141000 | 2021-05-10 3:04PM EDT | 141.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP210514C00142000 | 2021-05-10 10:12AM EDT | 142.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP210514C00143000 | 2021-05-10 12:56PM EDT | 143.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP210514C00144000 | 2021-05-11 3:47PM EDT | 144.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PEP210514C00145000 | 2021-05-11 3:41PM EDT | 145.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PEP210514C00146000 | 2021-05-11 3:57PM EDT | 146.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| PEP210514C00147000 | 2021-05-11 3:52PM EDT | 147.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| PEP210514C00148000 | 2021-05-11 12:03PM EDT | 148.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PEP210514C00149000 | 2021-05-11 2:53PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PEP210514C00150000 | 2021-05-11 3:08PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| PEP210514C00152500 | 2021-05-11 10:20AM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PEP210514C00155000 | 2021-05-07 10:15AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP210514C00157500 | 2021-05-10 2:53PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PEP210514C00160000 | 2021-04-01 12:07PM EDT | 160.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 40 | 20 | 55.27% |
| PEP210514C00165000 | 2021-04-05 10:36AM EDT | 165.00 | 0.46 | 0.00 | 0.18 | 0.00 | - | - | 2 | 69.92% |
PutsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210514P00115000 | 2021-04-19 12:10AM EDT | 115.00 | 0.11 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| PEP210514P00120000 | 2021-04-27 9:31AM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP210514P00130000 | 2021-04-28 1:25PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP210514P00131000 | 2021-04-15 2:43PM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PEP210514P00132000 | 2021-05-03 3:15PM EDT | 132.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PEP210514P00134000 | 2021-05-10 10:13AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PEP210514P00135000 | 2021-05-11 11:45AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PEP210514P00136000 | 2021-05-10 2:18PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PEP210514P00137000 | 2021-05-06 3:48PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PEP210514P00138000 | 2021-05-11 1:33PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PEP210514P00139000 | 2021-05-11 10:17AM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP210514P00140000 | 2021-05-11 10:31AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PEP210514P00141000 | 2021-05-10 3:12PM EDT | 141.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PEP210514P00142000 | 2021-05-11 3:33PM EDT | 142.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP210514P00143000 | 2021-05-11 3:52PM EDT | 143.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| PEP210514P00144000 | 2021-05-11 3:51PM EDT | 144.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| PEP210514P00145000 | 2021-05-11 3:59PM EDT | 145.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| PEP210514P00146000 | 2021-05-11 3:51PM EDT | 146.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| PEP210514P00147000 | 2021-05-11 2:39PM EDT | 147.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PEP210514P00148000 | 2021-05-11 10:23AM EDT | 148.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP210514P00149000 | 2021-05-11 10:43AM EDT | 149.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP210514P00150000 | 2021-05-10 10:05AM EDT | 150.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP210514P00155000 | 2021-05-10 1:08PM EDT | 155.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
