CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG200925C00010500 | 2020-08-24 12:02AM EDT | 10.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG200925C00012000 | 2020-09-02 12:17PM EDT | 12.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG200925C00012500 | 2020-09-11 9:49AM EDT | 12.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SIG200925C00013000 | 2020-08-27 12:46PM EDT | 13.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG200925C00013500 | 2020-09-03 10:05AM EDT | 13.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIG200925C00014000 | 2020-09-18 9:37AM EDT | 14.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG200925C00014500 | 2020-09-03 10:06AM EDT | 14.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SIG200925C00015000 | 2020-08-25 11:36AM EDT | 15.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIG200925C00016000 | 2020-09-15 10:41AM EDT | 16.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG200925C00016500 | 2020-09-17 11:31AM EDT | 16.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG200925C00017000 | 2020-09-14 12:19PM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG200925C00017500 | 2020-08-25 11:13AM EDT | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG200925C00018000 | 2020-09-18 3:55PM EDT | 18.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG200925C00018500 | 2020-09-18 1:32PM EDT | 18.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SIG200925C00019000 | 2020-09-18 11:27AM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SIG200925C00020000 | 2020-09-18 3:49PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| SIG200925C00021500 | 2020-09-21 12:04AM EDT | 21.50 | 0.50 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG200925C00022000 | 2020-09-16 1:04PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG200925C00023500 | 2020-09-04 12:41PM EDT | 23.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG200925C00025000 | 2020-09-02 12:25PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG200925P00010000 | 2020-08-07 3:35PM EDT | 10.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 31 | 0 | 374.22% |
| SIG200925P00010500 | 2020-08-07 2:06PM EDT | 10.50 | 0.85 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 367.97% |
| SIG200925P00013000 | 2020-09-16 12:49PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SIG200925P00013500 | 2020-09-03 10:57AM EDT | 13.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SIG200925P00014000 | 2020-09-08 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG200925P00014500 | 2020-09-21 12:04AM EDT | 14.50 | 0.11 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG200925P00015000 | 2020-09-04 10:07AM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SIG200925P00015500 | 2020-09-09 12:12PM EDT | 15.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG200925P00016000 | 2020-09-10 1:59PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIG200925P00016500 | 2020-09-21 12:04AM EDT | 16.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SIG200925P00017500 | 2020-09-16 2:15PM EDT | 17.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SIG200925P00018000 | 2020-09-18 2:57PM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SIG200925P00018500 | 2020-09-15 3:38PM EDT | 18.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG200925P00019000 | 2020-09-17 1:20PM EDT | 19.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG200925P00020000 | 2020-09-21 12:04AM EDT | 20.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
