CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG201204C00015000 | 2020-11-16 2:07PM EST | 15.00 | 12.20 | 14.10 | 18.90 | 0.00 | - | 1 | 1 | 290.63% |
| SIG201204C00021500 | 2020-11-20 3:58PM EST | 21.50 | 8.20 | 8.40 | 11.60 | 0.00 | - | 2 | 2 | 161.72% |
| SIG201204C00022000 | 2020-11-20 3:29PM EST | 22.00 | 7.65 | 7.60 | 11.40 | 0.00 | - | 3 | 3 | 153.13% |
| SIG201204C00022500 | 2020-11-20 3:17PM EST | 22.50 | 7.10 | 7.20 | 11.00 | 0.00 | - | 1 | 6 | 173.05% |
| SIG201204C00023000 | 2020-10-28 12:26PM EST | 23.00 | 3.66 | 6.70 | 10.60 | 0.00 | - | - | 10 | 174.22% |
| SIG201204C00023500 | 2020-11-23 9:45AM EST | 23.50 | 7.00 | 6.30 | 9.90 | 0.00 | - | 1 | 1 | 154.69% |
| SIG201204C00024000 | 2020-11-16 2:21PM EST | 24.00 | 3.89 | 5.90 | 9.60 | 0.00 | - | 1 | 3 | 171.48% |
| SIG201204C00024500 | 2020-11-16 12:01AM EST | 24.50 | 2.70 | 5.70 | 9.00 | 0.00 | - | - | 1 | 175.39% |
| SIG201204C00025000 | 2020-11-20 1:29PM EST | 25.00 | 5.00 | 6.40 | 7.10 | 0.00 | - | 2 | 30 | 151.76% |
| SIG201204C00025500 | 2020-11-24 9:56AM EST | 25.50 | 6.65 | 5.00 | 7.30 | 0.00 | - | 2 | 2 | 127.54% |
| SIG201204C00026000 | 2020-11-18 11:24AM EST | 26.00 | 4.00 | 5.50 | 7.10 | 0.00 | - | 4 | 5 | 190.43% |
| SIG201204C00026500 | 2020-11-19 2:08PM EST | 26.50 | 3.57 | 4.00 | 6.90 | 0.00 | - | 11 | 13 | 144.92% |
| SIG201204C00027000 | 2020-11-25 2:46PM EST | 27.00 | 5.35 | 5.00 | 5.50 | 0.00 | - | 14 | 55 | 162.30% |
| SIG201204C00027500 | 2020-11-27 10:27AM EST | 27.50 | 4.70 | 3.30 | 6.30 | +0.28 | +6.33% | 5 | 7 | 154.79% |
| SIG201204C00028000 | 2020-11-27 11:44AM EST | 28.00 | 4.52 | 3.40 | 5.70 | +1.02 | +29.14% | 8 | 24 | 162.70% |
| SIG201204C00028500 | 2020-11-27 12:38PM EST | 28.50 | 3.80 | 2.90 | 4.40 | +0.80 | +26.67% | 9 | 9 | 119.14% |
| SIG201204C00029000 | 2020-11-27 9:35AM EST | 29.00 | 3.90 | 2.70 | 4.20 | -0.40 | -9.30% | 4 | 11 | 129.98% |
| SIG201204C00029500 | 2020-11-27 12:57PM EST | 29.50 | 2.26 | 2.60 | 4.70 | -1.02 | -31.10% | 1 | 3 | 165.33% |
| SIG201204C00030000 | 2020-11-27 12:38PM EST | 30.00 | 2.95 | 2.80 | 3.50 | -0.35 | -10.61% | 33 | 30 | 150.88% |
| SIG201204C00030500 | 2020-11-25 9:35AM EST | 30.50 | 2.80 | 2.50 | 3.30 | 0.00 | - | 1 | 6 | 152.15% |
| SIG201204C00031000 | 2020-11-27 12:29PM EST | 31.00 | 2.80 | 2.00 | 4.50 | -0.20 | -6.67% | 11 | 25 | 190.23% |
| SIG201204C00032000 | 2020-11-27 12:29PM EST | 32.00 | 2.25 | 1.70 | 2.70 | +0.09 | +4.17% | 12 | 28 | 152.73% |
| SIG201204C00033000 | 2020-11-27 12:00PM EST | 33.00 | 1.90 | 1.25 | 1.75 | +0.10 | +5.56% | 12 | 28 | 133.50% |
| SIG201204C00034000 | 2020-11-27 11:53AM EST | 34.00 | 1.55 | 1.35 | 2.70 | +1.55 | - | 5 | 7 | 188.48% |
| SIG201204C00035000 | 2020-11-27 12:25PM EST | 35.00 | 1.00 | 0.85 | 1.25 | +0.05 | +5.26% | 15 | 85 | 143.36% |
| SIG201204C00040000 | 2020-11-27 12:47PM EST | 40.00 | 1.26 | 0.15 | 0.50 | +1.26 | - | 36 | - | 148.05% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG201204P00017000 | 2020-11-03 9:55AM EST | 17.00 | 0.61 | 0.00 | 2.15 | 0.00 | - | - | 1 | 468.36% |
| SIG201204P00019000 | 2020-11-20 10:07AM EST | 19.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 10 | 23 | 324.22% |
| SIG201204P00019500 | 2020-11-16 12:01AM EST | 19.50 | 0.60 | 0.00 | 0.40 | 0.00 | - | - | 5 | 240.63% |
| SIG201204P00020000 | 2020-11-13 9:37AM EST | 20.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 56 | 263.28% |
| SIG201204P00020500 | 2020-11-16 12:01AM EST | 20.50 | 0.60 | 0.00 | 1.15 | 0.00 | - | - | 5 | 289.06% |
| SIG201204P00021000 | 2020-11-23 2:47PM EST | 21.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 215.23% |
| SIG201204P00021500 | 2020-11-16 12:01AM EST | 21.50 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 6 | 210.16% |
| SIG201204P00022000 | 2020-11-24 12:12PM EST | 22.00 | 0.57 | 0.05 | 1.10 | 0.00 | - | 2 | 16 | 252.34% |
| SIG201204P00023000 | 2020-11-27 11:18AM EST | 23.00 | 0.20 | 0.05 | 2.30 | -0.10 | -33.33% | 10 | 19 | 297.07% |
| SIG201204P00023500 | 2020-11-27 12:47PM EST | 23.50 | 0.24 | 0.10 | 0.30 | -0.12 | -33.33% | 13 | 10 | 160.94% |
| SIG201204P00024000 | 2020-11-17 12:20PM EST | 24.00 | 1.00 | 0.20 | 0.50 | 0.00 | - | 1 | 1 | 176.17% |
| SIG201204P00024500 | 2020-11-25 3:43PM EST | 24.50 | 0.42 | 0.30 | 0.75 | +0.42 | - | - | 12 | 188.67% |
| SIG201204P00025000 | 2020-11-27 12:13PM EST | 25.00 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 14 | 28 | 168.75% |
| SIG201204P00025500 | 2020-11-25 12:49PM EST | 25.50 | 0.55 | 0.35 | 0.60 | 0.00 | - | 10 | 11 | 161.13% |
| SIG201204P00026000 | 2020-11-27 11:44AM EST | 26.00 | 0.55 | 0.45 | 2.30 | +0.55 | - | 7 | 104 | 234.96% |
| SIG201204P00026500 | 2020-11-25 1:42PM EST | 26.50 | 0.70 | 0.40 | 2.20 | 0.00 | - | 10 | 15 | 215.43% |
| SIG201204P00027000 | 2020-11-27 10:12AM EST | 27.00 | 0.88 | 0.70 | 1.25 | +0.03 | +3.53% | 3 | 36 | 175.59% |
| SIG201204P00027500 | 2020-11-27 12:42PM EST | 27.50 | 0.95 | 0.45 | 1.05 | +0.95 | - | 3 | 5 | 144.53% |
| SIG201204P00028000 | 2020-11-25 11:16AM EST | 28.00 | 1.07 | 0.35 | 1.35 | 0.00 | - | 11 | 17 | 141.31% |
| SIG201204P00028500 | 2020-11-27 10:53AM EST | 28.50 | 1.23 | 0.10 | 1.30 | +1.23 | - | 1 | 30 | 117.58% |
| SIG201204P00029000 | 2020-11-27 10:12AM EST | 29.00 | 1.45 | 1.10 | 1.70 | +1.45 | - | 7 | 23 | 157.23% |
| SIG201204P00029500 | 2020-11-24 9:34AM EST | 29.50 | 1.75 | 0.15 | 1.85 | +1.75 | - | - | 1 | 115.82% |
| SIG201204P00030000 | 2020-11-27 10:26AM EST | 30.00 | 1.75 | 1.40 | 2.10 | +1.75 | - | 1 | 6 | 152.93% |
| SIG201204P00030500 | 2020-11-27 12:57PM EST | 30.50 | 1.90 | 1.40 | 2.15 | +1.90 | - | 6 | 17 | 139.65% |
| SIG201204P00031000 | 2020-11-27 9:51AM EST | 31.00 | 2.00 | 1.90 | 4.80 | +2.00 | - | 1 | 13 | 223.83% |
| SIG201204P00032000 | 2020-11-27 9:35AM EST | 32.00 | 2.80 | 2.55 | 5.00 | +2.80 | - | 1 | 0 | 215.43% |
| SIG201204P00035000 | 2020-11-27 9:35AM EST | 35.00 | 4.80 | 4.40 | 5.00 | -2.73 | -36.25% | 1 | 1 | 148.93% |
| SIG201204P00036000 | 2020-11-27 9:39AM EST | 36.00 | 6.00 | 3.80 | 6.70 | +6.00 | - | 1 | 0 | 132.03% |
© 2020 Verizon Media. All rights reserved.
