CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC200925C00096000 | 2020-08-19 12:43PM EDT | 96.00 | 12.40 | 15.00 | 16.70 | 0.00 | - | 1 | 1 | 62.11% |
| PNC200925C00104000 | 2020-08-24 12:11AM EDT | 104.00 | 4.90 | 7.40 | 8.70 | 0.00 | - | - | 4 | 64.36% |
| PNC200925C00105000 | 2020-08-24 12:11AM EDT | 105.00 | 4.50 | 6.20 | 7.20 | 0.00 | - | - | 2 | 44.82% |
| PNC200925C00106000 | 2020-09-14 11:14AM EDT | 106.00 | 9.57 | 5.00 | 7.30 | 0.00 | - | 2 | 0 | 67.09% |
| PNC200925C00107000 | 2020-09-11 1:11PM EDT | 107.00 | 4.80 | 4.40 | 6.10 | 0.00 | - | 5 | 5 | 56.64% |
| PNC200925C00108000 | 2020-09-14 9:48AM EDT | 108.00 | 6.00 | 4.20 | 4.90 | 0.00 | - | 1 | 8 | 46.24% |
| PNC200925C00109000 | 2020-09-16 12:29PM EDT | 109.00 | 5.80 | 3.50 | 4.10 | 0.00 | - | 1 | 13 | 43.92% |
| PNC200925C00110000 | 2020-09-16 2:39PM EDT | 110.00 | 5.53 | 2.85 | 3.30 | 0.00 | - | 7 | 26 | 40.82% |
| PNC200925C00111000 | 2020-09-18 3:10PM EDT | 111.00 | 2.37 | 2.20 | 2.65 | -0.28 | -10.57% | 10 | 33 | 39.50% |
| PNC200925C00112000 | 2020-09-18 3:40PM EDT | 112.00 | 1.98 | 1.65 | 2.00 | 0.00 | - | 8 | 229 | 37.01% |
| PNC200925C00113000 | 2020-09-18 11:09AM EDT | 113.00 | 1.55 | 1.30 | 1.60 | -0.30 | -16.22% | 6 | 77 | 37.65% |
| PNC200925C00114000 | 2020-09-18 3:37PM EDT | 114.00 | 1.05 | 0.90 | 1.20 | -0.40 | -27.59% | 17 | 37 | 37.01% |
| PNC200925C00115000 | 2020-09-18 12:42PM EDT | 115.00 | 0.70 | 0.60 | 0.85 | -0.43 | -38.05% | 94 | 62 | 35.89% |
| PNC200925C00116000 | 2020-09-18 1:35PM EDT | 116.00 | 0.51 | 0.40 | 0.60 | -0.39 | -43.33% | 2 | 216 | 35.40% |
| PNC200925C00117000 | 2020-09-18 2:53PM EDT | 117.00 | 0.38 | 0.20 | 0.45 | -0.86 | -69.35% | 23 | 26 | 36.13% |
| PNC200925C00118000 | 2020-09-18 3:44PM EDT | 118.00 | 0.25 | 0.15 | 0.30 | -0.08 | -24.24% | 1 | 47 | 35.60% |
| PNC200925C00119000 | 2020-09-16 2:53PM EDT | 119.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 6 | 230 | 35.45% |
| PNC200925C00120000 | 2020-09-17 3:36PM EDT | 120.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 97 | 41.11% |
| PNC200925C00121000 | 2020-09-17 3:37PM EDT | 121.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 39.65% |
| PNC200925C00122000 | 2020-09-17 2:59PM EDT | 122.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 25 | 45.61% |
| PNC200925C00123000 | 2020-09-16 3:09PM EDT | 123.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 31 | 45.90% |
| PNC200925C00125000 | 2020-09-16 1:00PM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 73 | 57.81% |
| PNC200925C00130000 | 2020-08-17 12:05AM EDT | 130.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | - | 1 | 109.08% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC200925P00085000 | 2020-09-14 10:24AM EDT | 85.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 208.11% |
| PNC200925P00090000 | 2020-09-08 12:43PM EDT | 90.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 13 | 19 | 88.67% |
| PNC200925P00095000 | 2020-09-08 1:29PM EDT | 95.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 69.73% |
| PNC200925P00096000 | 2020-09-11 3:56PM EDT | 96.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 92.29% |
| PNC200925P00097000 | 2020-09-09 1:29PM EDT | 97.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 7 | 22 | 62.11% |
| PNC200925P00098000 | 2020-09-09 1:35PM EDT | 98.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 58.40% |
| PNC200925P00098500 | 2020-09-09 3:15PM EDT | 98.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | 6 | 35 | 56.45% |
| PNC200925P00099000 | 2020-09-08 12:11PM EDT | 99.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 56.64% |
| PNC200925P00099500 | 2020-09-08 11:45AM EDT | 99.50 | 1.20 | 0.00 | 0.25 | 0.00 | - | 4 | 10 | 52.73% |
| PNC200925P00100000 | 2020-09-10 10:11AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 17 | 39 | 50.98% |
| PNC200925P00101000 | 2020-09-15 11:26AM EDT | 101.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 67 | 54.79% |
| PNC200925P00102000 | 2020-09-11 11:51AM EDT | 102.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 14 | 34 | 48.05% |
| PNC200925P00103000 | 2020-09-18 3:49PM EDT | 103.00 | 0.15 | 0.05 | 0.20 | -0.09 | -37.50% | 12 | 57 | 44.04% |
| PNC200925P00104000 | 2020-09-18 10:29AM EDT | 104.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 1 | 60 | 42.29% |
| PNC200925P00105000 | 2020-09-18 1:38PM EDT | 105.00 | 0.31 | 0.20 | 0.35 | -0.24 | -43.64% | 8 | 84 | 41.80% |
| PNC200925P00106000 | 2020-09-17 12:57PM EDT | 106.00 | 0.35 | 0.30 | 0.45 | -0.25 | -41.67% | 8 | 23 | 40.38% |
| PNC200925P00107000 | 2020-09-17 12:57PM EDT | 107.00 | 0.75 | 0.40 | 0.65 | 0.00 | - | 4 | 72 | 40.82% |
| PNC200925P00108000 | 2020-09-18 10:40AM EDT | 108.00 | 0.70 | 0.60 | 0.85 | -0.40 | -36.36% | 12 | 64 | 39.99% |
| PNC200925P00109000 | 2020-09-18 2:56PM EDT | 109.00 | 1.00 | 0.80 | 1.15 | -0.14 | -12.28% | 6 | 79 | 40.19% |
| PNC200925P00110000 | 2020-09-18 1:59PM EDT | 110.00 | 1.40 | 1.15 | 1.50 | -0.12 | -7.89% | 26 | 63 | 40.09% |
| PNC200925P00111000 | 2020-09-18 11:50AM EDT | 111.00 | 1.50 | 1.45 | 1.85 | -0.05 | -3.23% | 16 | 8 | 38.77% |
| PNC200925P00112000 | 2020-09-18 11:50AM EDT | 112.00 | 2.50 | 1.90 | 2.35 | -0.10 | -3.85% | 30 | 95 | 38.94% |
| PNC200925P00113000 | 2020-09-17 10:21AM EDT | 113.00 | 2.15 | 2.50 | 2.90 | 0.00 | - | 7 | 20 | 38.72% |
| PNC200925P00114000 | 2020-09-18 3:30PM EDT | 114.00 | 3.17 | 3.10 | 3.60 | -0.28 | -8.12% | 6 | 23 | 39.99% |
| PNC200925P00115000 | 2020-09-16 3:47PM EDT | 115.00 | 2.55 | 3.80 | 4.30 | 0.00 | - | 3 | 7 | 40.19% |
| PNC200925P00116000 | 2020-09-03 10:06AM EDT | 116.00 | 5.20 | 4.50 | 5.40 | 0.00 | - | 2 | 12 | 47.75% |
| PNC200925P00117000 | 2020-08-17 12:06AM EDT | 117.00 | 7.40 | 5.50 | 6.60 | 0.00 | - | - | 4 | 57.23% |
| PNC200925P00118000 | 2020-08-17 12:06AM EDT | 118.00 | 7.60 | 5.60 | 7.30 | 0.00 | - | - | 1 | 55.81% |
© 2020 Verizon Media. All rights reserved.
