CallsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG210514C00230000 | 2021-05-10 12:28PM EDT | 230.00 | 29.33 | 36.10 | 40.30 | 0.00 | - | 10 | 10 | 117.73% |
| RNG210514C00250000 | 2021-05-10 12:06PM EDT | 250.00 | 10.00 | 16.40 | 18.30 | +10.00 | - | - | 13 | 52.83% |
| RNG210514C00252500 | 2021-05-10 10:52AM EDT | 252.50 | 5.60 | 14.50 | 16.00 | +5.60 | - | - | 1 | 53.17% |
| RNG210514C00255000 | 2021-05-10 1:52PM EDT | 255.00 | 18.00 | 12.50 | 13.50 | +8.78 | +95.23% | 1 | 39 | 50.05% |
| RNG210514C00257500 | 2021-05-11 11:29AM EDT | 257.50 | 15.00 | 10.30 | 11.60 | +15.00 | +168.54% | 2 | 8 | 55.71% |
| RNG210514C00260000 | 2021-05-11 12:34PM EDT | 260.00 | 11.91 | 8.70 | 9.50 | +6.31 | +112.68% | 77 | 96 | 51.76% |
| RNG210514C00262500 | 2021-05-10 1:04PM EDT | 262.50 | 7.90 | 6.70 | 7.70 | +7.90 | +526.67% | 7 | 5 | 49.68% |
| RNG210514C00265000 | 2021-05-11 11:44AM EDT | 265.00 | 9.00 | 5.50 | 6.30 | +5.40 | +150.00% | 71 | 171 | 49.87% |
| RNG210514C00267500 | 2021-05-11 11:25AM EDT | 267.50 | 7.40 | 4.20 | 4.90 | +7.40 | +121.31% | 10 | 4 | 48.43% |
| RNG210514C00270000 | 2021-05-11 3:54PM EDT | 270.00 | 3.60 | 3.20 | 3.80 | +1.35 | +60.00% | 136 | 49 | 48.05% |
| RNG210514C00272500 | 2021-05-11 3:48PM EDT | 272.50 | 2.80 | 1.95 | 2.90 | +1.35 | +93.10% | 16 | 47 | 47.88% |
| RNG210514C00275000 | 2021-05-11 2:56PM EDT | 275.00 | 2.20 | 1.80 | 2.40 | +1.10 | +100.00% | 255 | 186 | 50.20% |
| RNG210514C00277500 | 2021-05-11 3:19PM EDT | 277.50 | 2.00 | 1.30 | 1.90 | +1.08 | +117.39% | 3 | 23 | 51.32% |
| RNG210514C00280000 | 2021-05-11 3:54PM EDT | 280.00 | 1.15 | 1.00 | 1.20 | +0.45 | +64.29% | 159 | 169 | 48.36% |
| RNG210514C00282500 | 2021-05-11 1:21PM EDT | 282.50 | 1.90 | 0.60 | 1.10 | +1.38 | +265.38% | 7 | 7 | 52.30% |
| RNG210514C00285000 | 2021-05-11 3:16PM EDT | 285.00 | 0.75 | 0.50 | 0.85 | +0.50 | +200.00% | 27 | 9 | 53.22% |
| RNG210514C00287500 | 2021-05-11 1:43PM EDT | 287.50 | 1.00 | 0.35 | 0.75 | +0.70 | +233.33% | 8 | 4 | 51.81% |
| RNG210514C00290000 | 2021-05-11 11:16AM EDT | 290.00 | 0.85 | 0.20 | 0.60 | +0.45 | +112.50% | 12 | 22 | 52.25% |
| RNG210514C00292500 | 2021-05-07 10:52AM EDT | 292.50 | 0.72 | 0.10 | 0.60 | -0.20 | -21.74% | 11 | 1 | 54.79% |
| RNG210514C00295000 | 2021-05-07 3:07PM EDT | 295.00 | 0.34 | 0.10 | 0.60 | +0.14 | +70.00% | 1 | 5 | 58.69% |
| RNG210514C00297500 | 2021-05-05 12:57PM EDT | 297.50 | 11.70 | 0.10 | 0.60 | 0.00 | - | 2 | 1 | 62.50% |
| RNG210514C00300000 | 2021-05-07 11:14AM EDT | 300.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 9 | 13 | 65.28% |
| RNG210514C00302500 | 2021-05-05 1:07PM EDT | 302.50 | 8.60 | 0.05 | 1.00 | 0.00 | - | 3 | 2 | 75.78% |
| RNG210514C00305000 | 2021-05-05 3:49PM EDT | 305.00 | 3.00 | 0.05 | 1.00 | 0.00 | - | 5 | 8 | 79.59% |
| RNG210514C00307500 | 2021-05-06 9:47AM EDT | 307.50 | 1.50 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 82.52% |
| RNG210514C00310000 | 2021-05-10 2:05PM EDT | 310.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 75.98% |
| RNG210514C00315000 | 2021-05-07 10:09AM EDT | 315.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 5 | 8 | 93.26% |
| RNG210514C00317500 | 2021-05-05 9:48AM EDT | 317.50 | 6.80 | 0.00 | 0.70 | 0.00 | - | 24 | 22 | 90.63% |
| RNG210514C00320000 | 2021-05-06 11:32AM EDT | 320.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 23 | 82 | 88.77% |
| RNG210514C00322500 | 2021-05-03 9:52AM EDT | 322.50 | 11.10 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 103.52% |
| RNG210514C00325000 | 2021-05-07 2:02PM EDT | 325.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 105.86% |
| RNG210514C00327500 | 2021-05-06 11:41AM EDT | 327.50 | 0.60 | 0.00 | 1.20 | +0.26 | +76.47% | 10 | 10 | 113.97% |
| RNG210514C00330000 | 2021-05-07 10:09AM EDT | 330.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | 5 | 49 | 113.38% |
| RNG210514C00335000 | 2021-05-10 10:57AM EDT | 335.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 23 | 133.94% |
| RNG210514C00337500 | 2021-05-06 9:36AM EDT | 337.50 | 0.55 | 0.00 | 1.00 | 0.00 | - | 10 | 2 | 122.85% |
| RNG210514C00340000 | 2021-05-10 1:10PM EDT | 340.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 50 | 134 | 125.93% |
| RNG210514C00342500 | 2021-05-05 11:48AM EDT | 342.50 | 0.85 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 87.50% |
| RNG210514C00345000 | 2021-05-03 9:30AM EDT | 345.00 | 3.70 | 0.00 | 1.00 | 0.00 | - | 10 | 12 | 131.93% |
| RNG210514C00347500 | 2021-04-29 10:10AM EDT | 347.50 | 4.30 | 0.00 | 1.00 | 0.00 | - | - | 0 | 134.96% |
| RNG210514C00350000 | 2021-05-03 11:16AM EDT | 350.00 | 2.60 | 0.00 | 0.60 | 0.00 | - | 21 | 48 | 126.95% |
| RNG210514C00355000 | 2021-05-03 9:30AM EDT | 355.00 | 3.54 | 0.00 | 1.50 | 0.00 | - | - | 10 | 154.25% |
| RNG210514C00365000 | 2021-05-03 3:34PM EDT | 365.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 39 | 165.92% |
| RNG210514C00370000 | 2021-04-30 10:28AM EDT | 370.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 160.25% |
| RNG210514C00375000 | 2021-04-21 1:03PM EDT | 375.00 | 1.99 | 0.00 | 1.50 | 0.00 | - | - | 1 | 177.15% |
| RNG210514C00390000 | 2021-04-26 12:27PM EDT | 390.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 180.86% |
| RNG210514C00395000 | 2021-04-05 1:25PM EDT | 395.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| RNG210514C00410000 | 2021-04-07 12:02PM EDT | 410.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 2 | 199.95% |
| RNG210514C00455000 | 2021-05-05 11:50AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 171.09% |
| RNG210514C00460000 | 2021-05-05 11:49AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 170 | 170 | 174.22% |
PutsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG210514P00155000 | 2021-04-21 12:13PM EDT | 155.00 | 1.41 | 0.00 | 2.60 | 0.00 | - | - | 0 | 310.64% |
| RNG210514P00190000 | 2021-05-06 1:08PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 117.19% |
| RNG210514P00200000 | 2021-05-10 2:21PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 54 | 108.98% |
| RNG210514P00205000 | 2021-04-21 12:13PM EDT | 205.00 | 2.90 | 0.00 | 3.20 | 0.00 | - | - | 0 | 178.91% |
| RNG210514P00210000 | 2021-05-07 2:50PM EDT | 210.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 114.55% |
| RNG210514P00225000 | 2021-05-07 12:28PM EDT | 225.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 105.96% |
| RNG210514P00230000 | 2021-05-10 10:10AM EDT | 230.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 6 | 42 | 73.24% |
| RNG210514P00235000 | 2021-05-10 12:52PM EDT | 235.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 7 | 19 | 83.84% |
| RNG210514P00240000 | 2021-05-11 11:07AM EDT | 240.00 | 0.25 | 0.05 | 0.65 | -0.49 | -66.22% | 2 | 79 | 61.28% |
| RNG210514P00245000 | 2021-05-10 12:41PM EDT | 245.00 | 1.50 | 0.30 | 1.00 | 0.00 | - | 48 | 54 | 59.42% |
| RNG210514P00247500 | 2021-05-11 11:13AM EDT | 247.50 | 0.50 | 0.45 | 0.75 | +0.50 | +142.86% | 24 | 2 | 52.83% |
| RNG210514P00250000 | 2021-05-11 1:21PM EDT | 250.00 | 0.55 | 0.65 | 1.15 | -1.52 | -73.43% | 21 | 95 | 53.20% |
| RNG210514P00252500 | 2021-05-10 2:55PM EDT | 252.50 | 5.70 | 0.75 | 1.20 | +5.70 | +239.50% | 1 | 4 | 52.00% |
| RNG210514P00255000 | 2021-05-11 12:37PM EDT | 255.00 | 1.40 | 1.30 | 1.65 | -2.14 | -60.45% | 32 | 45 | 51.61% |
| RNG210514P00257500 | 2021-05-11 9:32AM EDT | 257.50 | 5.57 | 1.80 | 2.10 | +5.57 | +229.22% | 2 | 20 | 49.83% |
| RNG210514P00260000 | 2021-05-11 3:54PM EDT | 260.00 | 2.45 | 2.25 | 2.75 | -3.45 | -58.47% | 14 | 192 | 48.93% |
| RNG210514P00262500 | 2021-05-10 2:47PM EDT | 262.50 | 2.81 | 3.00 | 3.50 | +2.81 | +141.21% | 2 | - | 47.51% |
| RNG210514P00265000 | 2021-05-11 3:54PM EDT | 265.00 | 4.20 | 4.00 | 4.80 | -4.50 | -51.72% | 40 | 26 | 49.60% |
| RNG210514P00270000 | 2021-05-11 11:29AM EDT | 270.00 | 5.00 | 6.60 | 7.30 | -7.60 | -60.32% | 101 | 54 | 47.78% |
| RNG210514P00272500 | 2021-05-11 11:46AM EDT | 272.50 | 6.20 | 8.30 | 9.20 | -5.70 | -47.90% | 1 | 19 | 50.51% |
| RNG210514P00275000 | 2021-05-11 2:27PM EDT | 275.00 | 8.37 | 10.00 | 11.20 | -10.03 | -54.51% | 22 | 44 | 53.03% |
| RNG210514P00277500 | 2021-05-11 1:44PM EDT | 277.50 | 9.90 | 10.20 | 14.50 | +9.90 | +108.79% | 1 | 5 | 68.45% |
| RNG210514P00280000 | 2021-05-07 2:13PM EDT | 280.00 | 13.98 | 14.10 | 15.00 | -5.42 | -27.94% | 4 | 16 | 52.05% |
| RNG210514P00282500 | 2021-05-05 2:42PM EDT | 282.50 | 3.93 | 15.70 | 17.40 | 0.00 | - | 6 | 6 | 56.30% |
| RNG210514P00285000 | 2021-05-11 2:27PM EDT | 285.00 | 16.57 | 18.50 | 19.70 | -10.63 | -39.08% | 24 | 46 | 58.62% |
| RNG210514P00287500 | 2021-05-06 10:37AM EDT | 287.50 | 17.90 | 17.80 | 23.10 | 0.00 | - | 3 | 4 | 77.00% |
| RNG210514P00290000 | 2021-05-07 1:43PM EDT | 290.00 | 28.08 | 19.80 | 26.60 | 0.00 | - | 4 | 21 | 95.46% |
| RNG210514P00292500 | 2021-05-05 9:30AM EDT | 292.50 | 3.20 | 22.50 | 27.30 | 0.00 | - | 1 | 1 | 75.15% |
| RNG210514P00295000 | 2021-05-07 1:38PM EDT | 295.00 | 32.75 | 24.60 | 31.60 | 0.00 | - | 10 | 73 | 106.54% |
| RNG210514P00297500 | 2021-05-07 10:51AM EDT | 297.50 | 25.35 | 27.20 | 32.50 | 0.00 | - | 1 | 10 | 88.06% |
| RNG210514P00300000 | 2021-05-10 11:17AM EDT | 300.00 | 47.47 | 29.30 | 37.10 | 0.00 | - | 20 | 30 | 123.68% |
| RNG210514P00305000 | 2021-05-05 12:40PM EDT | 305.00 | 9.90 | 34.30 | 39.70 | 0.00 | - | 6 | 17 | 95.65% |
| RNG210514P00310000 | 2021-05-05 3:38PM EDT | 310.00 | 57.58 | 39.40 | 44.80 | +36.60 | +174.45% | 1 | 3 | 106.10% |
| RNG210514P00312500 | 2021-05-07 3:53PM EDT | 312.50 | 55.10 | 42.00 | 47.20 | 0.00 | - | 10 | 11 | 108.01% |
| RNG210514P00315000 | 2021-05-06 9:35AM EDT | 315.00 | 29.50 | 45.00 | 51.80 | 0.00 | - | 44 | 35 | 149.07% |
| RNG210514P00317500 | 2021-05-03 3:51PM EDT | 317.50 | 12.45 | 47.40 | 53.20 | 0.00 | - | 2 | 11 | 135.89% |
| RNG210514P00320000 | 2021-04-30 2:46PM EDT | 320.00 | 11.80 | 49.70 | 55.90 | 0.00 | - | 2 | 1 | 143.60% |
| RNG210514P00322500 | 2021-04-06 11:33AM EDT | 322.50 | 29.12 | 58.50 | 64.50 | 0.00 | - | - | 1 | 193.12% |
| RNG210514P00330000 | 2021-05-04 2:12PM EDT | 330.00 | 36.12 | 59.50 | 67.20 | 0.00 | - | 1 | 2 | 181.59% |
| RNG210514P00340000 | 2021-05-03 9:43AM EDT | 340.00 | 22.08 | 69.80 | 76.90 | 0.00 | - | - | 0 | 193.21% |
| RNG210514P00350000 | 2021-04-20 12:55PM EDT | 350.00 | 97.32 | 79.40 | 87.30 | +68.59 | +238.74% | 1 | 1 | 215.33% |
| RNG210514P00380000 | 2021-04-22 10:10AM EDT | 380.00 | 46.45 | 108.50 | 117.10 | 0.00 | - | - | 0 | 254.30% |
© 2021 Verizon Media. All rights reserved.
