CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG220121C00003000 | 2020-10-09 9:30AM EDT | 3.00 | 19.55 | 19.00 | 20.40 | 0.00 | - | 10 | 58 | 0.00% |
| SIG220121C00005000 | 2020-10-22 9:45AM EDT | 5.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIG220121C00008000 | 2020-10-29 3:46PM EDT | 8.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SIG220121C00010000 | 2020-11-10 4:29PM EDT | 10.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG220121C00013000 | 2020-10-28 1:06PM EDT | 13.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG220121C00015000 | 2020-11-04 11:42AM EDT | 15.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SIG220121C00017000 | 2020-10-29 3:44PM EDT | 17.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG220121C00020000 | 2020-11-09 1:11PM EDT | 20.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG220121C00022000 | 2020-11-02 11:12AM EDT | 22.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG220121C00025000 | 2020-11-10 1:46PM EDT | 25.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG220121C00027000 | 2020-11-09 4:29PM EDT | 27.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG220121C00030000 | 2020-11-10 3:45PM EDT | 30.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SIG220121C00035000 | 2020-11-10 1:48PM EDT | 35.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG220121C00040000 | 2020-10-28 3:53PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SIG220121C00045000 | 2020-11-04 4:51PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG220121P00003000 | 2020-07-13 11:18AM EDT | 3.00 | 0.62 | 0.30 | 0.50 | 0.00 | - | 39 | 75 | 251.95% |
| SIG220121P00005000 | 2020-10-22 3:49PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SIG220121P00008000 | 2020-11-10 10:31AM EDT | 8.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SIG220121P00010000 | 2020-11-09 1:46PM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SIG220121P00013000 | 2020-10-20 1:49PM EDT | 13.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SIG220121P00015000 | 2020-11-10 4:58PM EDT | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SIG220121P00017000 | 2020-11-05 12:11PM EDT | 17.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SIG220121P00020000 | 2020-10-23 10:53AM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SIG220121P00022000 | 2020-11-04 2:41PM EDT | 22.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SIG220121P00025000 | 2020-11-04 3:53PM EDT | 25.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIG220121P00027000 | 2020-10-28 12:57PM EDT | 27.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SIG220121P00030000 | 2020-11-10 4:25PM EDT | 30.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIG220121P00035000 | 2020-10-28 12:53PM EDT | 35.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SIG220121P00045000 | 2020-11-10 12:02PM EDT | 45.00 | 22.90 | 23.90 | 26.00 | -4.79 | -17.30% | - | 7 | 244.29% |
© 2021 Verizon Media. All rights reserved.
