CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210305C00100000 | 2021-02-22 9:30AM EST | 100.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP210305C00115000 | 2021-03-03 1:22PM EST | 115.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP210305C00120000 | 2021-03-03 9:55AM EST | 120.00 | 10.02 | 7.05 | 10.50 | +10.02 | - | - | 0 | 187.30% |
| PEP210305C00122000 | 2021-02-26 2:57PM EST | 122.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210305C00123000 | 2021-03-01 12:16PM EST | 123.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210305C00124000 | 2021-02-26 3:51PM EST | 124.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PEP210305C00125000 | 2021-03-01 10:28AM EST | 125.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP210305C00126000 | 2021-03-04 9:33AM EST | 126.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210305C00127000 | 2021-03-04 10:32AM EST | 127.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210305C00128000 | 2021-03-04 10:20AM EST | 128.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| PEP210305C00129000 | 2021-03-04 3:59PM EST | 129.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.78% |
| PEP210305C00130000 | 2021-03-04 3:59PM EST | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 6.25% |
| PEP210305C00131000 | 2021-03-04 2:40PM EST | 131.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 6.25% |
| PEP210305C00132000 | 2021-03-04 3:00PM EST | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 12.50% |
| PEP210305C00133000 | 2021-03-04 2:05PM EST | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| PEP210305C00134000 | 2021-03-04 3:37PM EST | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| PEP210305C00135000 | 2021-03-04 3:55PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 25.00% |
| PEP210305C00136000 | 2021-03-04 3:54PM EST | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PEP210305C00137000 | 2021-03-04 12:07PM EST | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PEP210305C00138000 | 2021-03-03 12:58PM EST | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PEP210305C00139000 | 2021-03-04 1:19PM EST | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PEP210305C00140000 | 2021-03-04 10:16AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| PEP210305C00141000 | 2021-03-04 1:04PM EST | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP210305C00142000 | 2021-03-03 10:38AM EST | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| PEP210305C00143000 | 2021-03-01 3:12PM EST | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP210305C00144000 | 2021-03-03 1:55PM EST | 144.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,100 | 0 | 50.00% |
| PEP210305C00145000 | 2021-03-04 11:31AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP210305C00146000 | 2021-03-01 11:06AM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP210305C00147000 | 2021-03-02 10:52AM EST | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP210305C00148000 | 2021-02-26 2:29PM EST | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| PEP210305C00149000 | 2021-02-23 3:27PM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP210305C00150000 | 2021-03-01 3:49PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| PEP210305C00152500 | 2021-02-09 3:13PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PEP210305C00155000 | 2021-02-12 3:27PM EST | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PEP210305C00157500 | 2021-01-28 12:54PM EST | 157.50 | 0.23 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 300.29% |
| PEP210305C00160000 | 2021-02-02 12:01PM EST | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP210305C00165000 | 2021-01-26 3:27PM EST | 165.00 | 0.11 | 0.00 | 1.43 | 0.00 | - | - | 1 | 316.41% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210305P00090000 | 2021-02-16 12:08AM EST | 90.00 | 0.63 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP210305P00095000 | 2021-02-16 12:08AM EST | 95.00 | 0.19 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP210305P00100000 | 2021-02-24 9:55AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP210305P00105000 | 2021-02-25 10:09AM EST | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP210305P00110000 | 2021-02-26 3:47PM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PEP210305P00115000 | 2021-03-02 10:45AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP210305P00120000 | 2021-03-01 3:49PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PEP210305P00121000 | 2021-02-26 3:58PM EST | 121.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP210305P00122000 | 2021-02-26 11:45AM EST | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PEP210305P00123000 | 2021-03-01 3:49PM EST | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PEP210305P00124000 | 2021-03-04 11:07AM EST | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PEP210305P00125000 | 2021-03-04 3:57PM EST | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| PEP210305P00126000 | 2021-03-04 2:05PM EST | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PEP210305P00127000 | 2021-03-04 3:47PM EST | 127.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| PEP210305P00128000 | 2021-03-04 3:47PM EST | 128.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| PEP210305P00129000 | 2021-03-04 3:46PM EST | 129.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| PEP210305P00130000 | 2021-03-04 3:46PM EST | 130.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 0.00% |
| PEP210305P00131000 | 2021-03-04 3:34PM EST | 131.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| PEP210305P00132000 | 2021-03-04 2:00PM EST | 132.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| PEP210305P00133000 | 2021-03-04 1:53PM EST | 133.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| PEP210305P00134000 | 2021-03-04 1:24PM EST | 134.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PEP210305P00135000 | 2021-03-04 3:35PM EST | 135.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| PEP210305P00136000 | 2021-03-04 2:01PM EST | 136.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| PEP210305P00137000 | 2021-03-04 10:59AM EST | 137.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP210305P00138000 | 2021-02-26 2:58PM EST | 138.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP210305P00139000 | 2021-03-03 3:58PM EST | 139.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210305P00140000 | 2021-03-03 3:49PM EST | 140.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PEP210305P00141000 | 2021-03-03 10:59AM EST | 141.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PEP210305P00142000 | 2021-03-02 11:29AM EST | 142.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP210305P00143000 | 2021-02-26 2:54PM EST | 143.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP210305P00144000 | 2021-03-03 1:55PM EST | 144.00 | 15.06 | 13.60 | 16.85 | +15.06 | - | - | 4,100 | 103.91% |
| PEP210305P00145000 | 2021-02-12 10:57AM EST | 145.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP210305P00146000 | 2021-02-05 3:24PM EST | 146.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210305P00147000 | 2021-02-03 11:14AM EST | 147.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210305P00148000 | 2021-02-26 12:42PM EST | 148.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
