Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNDL210312C00000500 | 2021-03-05 3:40PM EST | 0.50 | 0.64 | 0.60 | 0.65 | -0.06 | -8.57% | 699 | 5,649 | 412.50% |
SNDL210312C00001000 | 2021-03-05 3:59PM EST | 1.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 7,784 | 11,693 | 156.25% |
SNDL210312C00001500 | 2021-03-05 3:59PM EST | 1.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 7,423 | 31,339 | 187.50% |
SNDL210312C00002000 | 2021-03-05 3:58PM EST | 2.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1,122 | 22,219 | 300.00% |
SNDL210312C00002500 | 2021-03-05 3:58PM EST | 2.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 420 | 14,025 | 381.25% |
SNDL210312C00003000 | 2021-03-05 3:43PM EST | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 303 | 12,107 | 437.50% |
SNDL210312C00003500 | 2021-03-05 3:53PM EST | 3.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 487.50% |
SNDL210312C00004000 | 2021-03-05 10:57AM EST | 4.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 49 | 3,252 | 525.00% |
SNDL210312C00004500 | 2021-03-05 3:23PM EST | 4.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 1,825 | 562.50% |
SNDL210312C00005000 | 2021-03-05 12:14PM EST | 5.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 0 | 587.50% |
SNDL210312C00005500 | 2021-03-03 11:13AM EST | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,805 | 612.50% |
SNDL210312C00006000 | 2021-03-04 2:55PM EST | 6.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 368 | 637.50% |
SNDL210312C00006500 | 2021-02-25 9:53AM EST | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 662.50% |
SNDL210312C00007000 | 2021-03-01 9:30AM EST | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 745 | 681.25% |
SNDL210312C00007500 | 2021-02-19 10:40AM EST | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 700.00% |
SNDL210312C00008000 | 2021-03-03 9:30AM EST | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 988 | 712.50% |
SNDL210312C00008500 | 2021-02-19 10:41AM EST | 8.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 71 | 731.25% |
SNDL210312C00009000 | 2021-03-04 1:05PM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 750.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNDL210312P00000500 | 2021-03-05 3:50PM EST | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 972 | 3,519 | 475.00% |
SNDL210312P00001000 | 2021-03-05 3:57PM EST | 1.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 7,241 | 11,495 | 225.00% |
SNDL210312P00001500 | 2021-03-05 3:57PM EST | 1.50 | 0.41 | 0.40 | 0.45 | +0.01 | +2.50% | 2,454 | 0 | 262.50% |
SNDL210312P00002000 | 2021-03-05 3:04PM EST | 2.00 | 0.90 | 0.90 | 0.90 | +0.03 | +3.45% | 361 | 6,924 | 331.25% |
SNDL210312P00002500 | 2021-03-05 3:22PM EST | 2.50 | 1.39 | 1.30 | 1.45 | -0.01 | -0.71% | 332 | 1,238 | 312.50% |
SNDL210312P00003000 | 2021-03-05 3:11PM EST | 3.00 | 1.90 | 1.80 | 1.90 | +0.05 | +2.70% | 44 | 0 | 475.00% |
SNDL210312P00003500 | 2021-03-04 9:32AM EST | 3.50 | 2.25 | 2.30 | 2.50 | 0.00 | - | 5 | 247 | 518.75% |
SNDL210312P00004000 | 2021-03-03 9:34AM EST | 4.00 | 3.05 | 2.80 | 3.00 | +0.45 | +17.31% | 2 | 0 | 562.50% |
SNDL210312P00004500 | 2021-03-03 10:18AM EST | 4.50 | 3.20 | 3.30 | 3.40 | 0.00 | - | 1 | 0 | 600.00% |
SNDL210312P00005000 | 2021-03-03 3:35PM EST | 5.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 5 | 10 | 625.00% |
SNDL210312P00005500 | 2021-02-26 10:32AM EST | 5.50 | 4.18 | 4.20 | 4.60 | 0.00 | - | 2 | 2 | 656.25% |
SNDL210312P00006000 | 2021-02-16 12:14AM EST | 6.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | - | 3 | 681.25% |
SNDL210312P00006500 | 2021-02-23 10:04AM EST | 6.50 | 5.20 | 5.30 | 5.50 | 0.00 | - | 2 | 2 | 700.00% |
SNDL210312P00007000 | 2021-02-26 2:04PM EST | 7.00 | 5.80 | 5.80 | 6.00 | 0.00 | - | 1 | 5 | 725.00% |
SNDL210312P00007500 | 2021-03-04 9:30AM EST | 7.50 | 6.30 | 6.20 | 6.60 | 0.00 | - | - | 0 | 743.75% |
SNDL210312P00008000 | 2021-03-04 12:14PM EST | 8.00 | 6.80 | 6.70 | 7.10 | 0.00 | - | 1 | 3 | 762.50% |
SNDL210312P00009000 | 2021-03-04 1:48PM EST | 9.00 | 7.87 | 6.20 | 10.00 | 0.00 | - | 1 | 0 | 1,234.38% |