Calls
April 23, 2021
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 829 | 1,362 |
| 28.15 | -4.21 | -13.01% | 2 | 6 | 30.00 | 0.01 | 0.00 | - | 30 | 1,460 |
| - | - | - | - | - | 32.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 33.00 | 0.02 | 0.00 | - | 1 | 4 |
| 29.90 | 0.00 | - | - | 3 | 34.00 | 0.02 | 0.00 | - | 13 | 19 |
| - | - | - | - | - | 35.00 | 0.02 | 0.00 | - | 121 | 715 |
| - | - | - | - | - | 36.00 | 0.02 | -0.01 | -33.33% | 427 | 241 |
| 28.45 | 0.00 | - | - | 42 | 37.00 | 0.03 | -0.01 | -25.00% | 54 | 124 |
| - | - | - | - | - | 38.00 | 0.03 | -0.02 | -40.00% | 63 | 456 |
| - | - | - | - | - | 39.00 | 0.04 | -0.05 | -55.56% | 36 | 56 |
| 18.25 | +0.65 | +3.69% | 6 | 24 | 40.00 | 0.06 | -0.02 | -25.00% | 292 | 4,235 |
| - | - | - | - | - | 41.00 | 0.07 | -0.01 | -12.50% | 640 | 1,613 |
| 18.60 | 0.00 | - | - | 2 | 42.00 | 0.09 | -0.03 | -25.00% | 159 | 331 |
| 17.05 | 0.00 | - | 3 | 4 | 43.00 | 0.12 | -0.04 | -25.00% | 100 | 939 |
| 13.90 | -3.15 | -18.48% | 2 | 3 | 44.00 | 0.16 | -0.06 | -27.27% | 255 | 424 |
| 13.85 | -0.05 | -0.36% | 14 | 64 | 45.00 | 0.19 | -0.08 | -29.63% | 1,265 | 4,929 |
| 12.25 | 0.00 | - | 2 | 2 | 46.00 | 0.25 | -0.08 | -24.24% | 356 | 634 |
| 11.80 | 0.00 | - | 1 | 142 | 46.50 | 0.30 | -0.09 | -23.08% | 92 | 299 |
| 11.92 | -1.38 | -10.38% | 29 | 34 | 47.00 | 0.33 | -0.10 | -23.26% | 1,268 | 1,553 |
| 11.50 | 0.00 | - | 2 | 13 | 47.50 | 0.38 | -0.11 | -22.45% | 1,171 | 864 |
| 9.98 | -0.39 | -3.76% | 3 | 283 | 48.50 | 0.51 | -0.11 | -17.74% | 332 | 816 |
| 9.60 | -0.55 | -5.42% | 3 | 103 | 49.00 | 0.58 | -0.11 | -15.94% | 1,846 | 1,672 |
| 9.00 | -0.60 | -6.25% | 217 | 512 | 50.00 | 0.74 | -0.14 | -15.91% | 2,761 | 5,468 |
| 7.86 | -0.29 | -3.56% | 27 | 172 | 51.00 | 0.93 | -0.19 | -16.96% | 530 | 1,328 |
| 7.05 | -0.70 | -9.03% | 37 | 4,998 | 52.50 | 1.35 | -0.15 | -10.00% | 305 | 20,727 |
| 6.80 | -0.55 | -7.48% | 1,151 | 3,344 | 53.00 | 1.52 | -0.18 | -10.59% | 394 | 761 |
| 6.50 | +0.35 | +5.69% | 12 | 192 | 53.50 | 1.67 | -0.16 | -8.74% | 104 | 447 |
| 6.15 | -0.55 | -8.21% | 56 | 456 | 54.00 | 1.87 | -0.13 | -6.50% | 287 | 750 |
| 5.58 | -0.10 | -1.76% | 16 | 340 | 54.50 | 2.08 | -0.11 | -5.02% | 54 | 265 |
| 5.57 | -0.43 | -7.17% | 247 | 3,014 | 55.00 | 2.29 | -0.16 | -6.53% | 1,616 | 3,068 |
| 4.93 | -0.16 | -3.14% | 19 | 888 | 55.50 | 2.50 | -0.07 | -2.72% | 162 | 20,194 |
| 5.00 | -0.36 | -6.72% | 21 | 188 | 56.00 | 2.75 | -0.03 | -1.08% | 369 | 520 |
| 4.73 | -0.47 | -9.04% | 17 | 217 | 56.50 | 2.95 | -0.02 | -0.67% | 124 | 331 |
| 4.55 | -0.30 | -6.19% | 446 | 311 | 57.00 | 3.19 | -0.06 | -1.85% | 535 | 1,211 |
| 4.22 | -0.38 | -8.26% | 197 | 602 | 57.50 | 3.46 | +0.01 | +0.29% | 110 | 239 |
| 4.00 | -0.30 | -6.98% | 811 | 1,195 | 58.00 | 3.75 | -0.02 | -0.53% | 372 | 1,139 |
| 3.82 | -0.28 | -6.83% | 516 | 514 | 58.50 | 3.98 | -0.01 | -0.25% | 179 | 1,300 |
| 3.50 | -0.42 | -10.71% | 1,118 | 2,166 | 59.00 | 4.31 | -0.24 | -5.27% | 164 | 1,217 |
| 3.40 | -0.22 | -6.08% | 136 | 1,595 | 59.50 | 4.70 | +0.19 | +4.21% | 30 | 1,236 |
| 3.20 | -0.29 | -8.31% | 6,063 | 4,172 | 60.00 | 5.00 | +0.10 | +2.04% | 126 | 1,531 |
| 3.03 | -0.32 | -9.55% | 846 | 877 | 60.50 | 5.26 | -0.41 | -7.23% | 7 | 185 |
| 2.84 | -0.41 | -12.62% | 370 | 2,312 | 61.00 | 5.68 | +0.27 | +4.99% | 22 | 341 |
| 2.65 | -0.45 | -14.52% | 161 | 1,542 | 61.50 | 6.01 | -0.34 | -5.35% | 7 | 298 |
| 2.48 | -0.27 | -9.82% | 775 | 3,044 | 62.00 | 6.33 | -0.07 | -1.09% | 11 | 1,329 |
| 2.31 | -0.30 | -11.49% | 374 | 770 | 62.50 | 6.27 | -0.76 | -10.81% | 3 | 811 |
| 2.16 | -0.39 | -15.29% | 935 | 4,678 | 63.00 | 6.90 | +0.15 | +2.22% | 5 | 461 |
| 1.98 | -0.32 | -13.91% | 114 | 844 | 63.50 | 7.25 | -0.31 | -4.10% | 70 | 477 |
| 1.92 | -0.24 | -11.11% | 237 | 1,133 | 64.00 | 7.90 | +0.10 | +1.28% | 19 | 581 |
| 1.76 | -0.32 | -15.38% | 283 | 832 | 64.50 | 8.71 | +0.93 | +11.95% | 1 | 191 |
| 1.64 | -0.26 | -13.68% | 8,287 | 14,060 | 65.00 | 8.30 | -0.25 | -2.92% | 155 | 876 |
| 1.53 | -0.38 | -19.90% | 79 | 1,190 | 65.50 | 8.50 | -0.49 | -5.45% | 68 | 91 |
| 1.45 | -0.33 | -18.54% | 388 | 1,097 | 66.00 | 9.05 | +0.30 | +3.43% | 1 | 143 |
| 1.30 | -0.25 | -16.13% | 103 | 1,504 | 66.50 | 9.95 | 0.00 | - | 20 | 140 |
| 1.24 | -0.22 | -15.07% | 623 | 717 | 67.00 | 9.95 | +1.10 | +12.43% | 157 | 234 |
| 1.05 | -0.25 | -19.23% | 752 | 1,044 | 68.00 | 11.55 | 0.00 | - | 3 | 34 |
| 0.94 | -0.23 | -19.66% | 359 | 506 | 69.00 | 11.78 | -0.20 | -1.67% | 1 | 49 |
| 0.82 | -0.17 | -17.17% | 6,154 | 19,105 | 70.00 | 12.70 | -0.13 | -1.01% | 126 | 32 |
| 0.67 | -0.22 | -24.72% | 889 | 1,997 | 71.00 | 13.25 | 0.00 | - | 3 | 54 |
| 0.60 | -0.23 | -27.71% | 231 | 417 | 72.00 | 14.15 | +0.05 | +0.35% | 7 | 14 |
| 0.51 | -0.20 | -28.17% | 682 | 359 | 73.00 | 15.85 | 0.00 | - | 4 | 14 |
| 0.44 | -0.16 | -26.67% | 565 | 220 | 74.00 | 16.25 | -0.35 | -2.11% | 14 | 5 |
| 0.40 | -0.14 | -25.93% | 708 | 3,460 | 75.00 | 17.10 | +0.10 | +0.59% | 3 | 79 |
| 0.32 | -0.16 | -33.33% | 663 | 522 | 76.00 | 17.10 | 0.00 | - | 19 | 23 |
| 0.28 | -0.15 | -34.88% | 466 | 321 | 77.00 | 17.80 | 0.00 | - | 26 | 17 |
| 0.24 | -0.11 | -31.43% | 271 | 364 | 78.00 | 19.40 | 0.00 | - | 2 | 9 |
| 0.20 | -0.12 | -37.50% | 81 | 102 | 79.00 | 21.05 | +1.00 | +4.99% | 1 | 5 |
| 0.19 | -0.10 | -34.48% | 221 | 7,948 | 80.00 | 20.60 | 0.00 | - | 11 | 13 |
| 0.16 | -0.06 | -27.27% | 41 | 887 | 81.00 | 22.40 | 0.00 | - | 1 | 5 |
| 0.15 | -0.10 | -40.00% | 2 | 102 | 82.00 | - | - | - | - | - |
| 0.15 | -0.08 | -34.78% | 50 | 273 | 83.00 | - | - | - | - | - |
| 0.12 | -0.03 | -20.00% | 101 | 229 | 84.00 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 142 | 694 | 85.00 | 25.95 | 0.00 | - | 4 | 6 |
| 0.14 | -0.01 | -6.67% | 2 | 111 | 86.00 | - | - | - | - | - |
| 0.15 | +0.03 | +25.00% | 94 | 329 | 87.00 | 26.80 | 0.00 | - | 3 | 5 |
| 0.17 | +0.08 | +88.89% | 27 | 170 | 88.00 | 29.00 | 0.00 | - | 1 | 3 |
| 0.09 | 0.00 | - | 104 | 37 | 89.00 | 28.75 | 0.00 | - | 1 | 11 |
| 0.06 | -0.01 | -14.29% | 587 | 2,449 | 90.00 | 25.50 | 0.00 | - | 30 | 32 |
| 0.05 | -0.01 | -16.67% | 127 | 634 | 91.00 | 26.45 | 0.00 | - | 1 | 5 |
| 0.04 | -0.05 | -55.56% | 49 | 740 | 92.00 | 33.05 | 0.00 | - | 31 | 39 |
| 0.05 | 0.00 | - | 139 | 754 | 93.00 | 32.45 | 0.00 | - | - | 1 |
| 0.05 | +0.01 | +25.00% | 136 | 190 | 94.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 914 | 1,131 | 95.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
