CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX210618C00045000 | 2021-02-05 1:07PM EDT | 45.00 | 42.50 | 45.10 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNX210618C00055000 | 2020-12-16 10:30AM EDT | 55.00 | 28.08 | 30.40 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| SNX210618C00060000 | 2021-02-18 2:40PM EDT | 60.00 | 27.64 | 40.80 | 45.70 | 0.00 | - | 1 | 6 | 0.00% |
| SNX210618C00065000 | 2021-02-04 1:23PM EDT | 65.00 | 23.30 | 26.00 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX210618C00070000 | 2021-03-25 3:16PM EDT | 70.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX210618C00075000 | 2021-03-08 3:38PM EDT | 75.00 | 21.60 | 43.50 | 48.50 | 0.00 | - | 1 | 3 | 0.00% |
| SNX210618C00080000 | 2021-02-26 11:18AM EDT | 80.00 | 14.25 | 34.50 | 39.50 | 0.00 | - | 1 | 23 | 0.00% |
| SNX210618C00085000 | 2021-03-29 3:54PM EDT | 85.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNX210618C00090000 | 2021-03-22 3:13PM EDT | 90.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNX210618C00095000 | 2021-03-18 11:20AM EDT | 95.00 | 16.00 | 25.30 | 30.00 | 0.00 | - | 2 | 12 | 0.00% |
| SNX210618C00100000 | 2021-04-05 10:51AM EDT | 100.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX210618C00105000 | 2021-04-07 3:15PM EDT | 105.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX210618C00110000 | 2021-04-12 9:30AM EDT | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX210618C00115000 | 2021-04-14 11:58AM EDT | 115.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNX210618C00120000 | 2021-04-15 1:54PM EDT | 120.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNX210618C00125000 | 2021-04-19 1:38PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNX210618C00130000 | 2021-04-14 12:13PM EDT | 130.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNX210618C00135000 | 2021-04-12 11:38AM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNX210618C00140000 | 2021-04-19 2:10PM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SNX210618C00145000 | 2021-04-06 11:41AM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNX210618C00150000 | 2021-04-07 9:51AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNX210618C00155000 | 2020-11-25 2:48PM EDT | 155.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SNX210618C00160000 | 2020-11-30 3:20PM EDT | 160.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| SNX210618C00165000 | 2020-11-27 11:34AM EDT | 165.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| SNX210618C00190000 | 2020-09-30 11:28AM EDT | 190.00 | 5.64 | 2.85 | 4.30 | 0.00 | - | - | 1 | 89.51% |
| SNX210618C00195000 | 2020-10-14 10:24AM EDT | 195.00 | 6.10 | 4.70 | 5.50 | 0.00 | - | 8 | 17 | 104.24% |
| SNX210618C00200000 | 2020-11-16 4:57PM EDT | 200.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX210618P00050000 | 2021-01-21 12:04PM EDT | 50.00 | 0.37 | 0.15 | 1.10 | 0.00 | - | 1 | 6 | 128.91% |
| SNX210618P00060000 | 2021-04-01 12:14PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNX210618P00065000 | 2021-02-26 3:44PM EDT | 65.00 | 1.45 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 75.59% |
| SNX210618P00070000 | 2021-04-09 1:41PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNX210618P00075000 | 2021-04-07 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNX210618P00080000 | 2021-01-29 1:33PM EDT | 80.00 | 8.60 | 4.40 | 5.20 | 0.00 | - | 6 | 11 | 122.63% |
| SNX210618P00085000 | 2021-01-19 1:01AM EDT | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| SNX210618P00090000 | 2021-04-07 1:11PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNX210618P00095000 | 2021-03-22 9:55AM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNX210618P00100000 | 2021-03-16 11:26AM EDT | 100.00 | 6.80 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 41.02% |
| SNX210618P00105000 | 2021-04-08 3:26PM EDT | 105.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNX210618P00110000 | 2021-04-05 9:43AM EDT | 110.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNX210618P00115000 | 2021-04-06 3:38PM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNX210618P00120000 | 2021-04-08 3:26PM EDT | 120.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNX210618P00125000 | 2020-11-16 4:44PM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| SNX210618P00130000 | 2020-11-16 1:09AM EDT | 130.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SNX210618P00140000 | 2020-10-09 9:54AM EDT | 140.00 | 15.35 | 13.60 | 16.10 | 0.00 | - | 2 | 2 | 32.40% |
| SNX210618P00145000 | 2020-11-24 1:36PM EDT | 145.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SNX210618P00150000 | 2020-11-24 1:36PM EDT | 150.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2021 Verizon Media. All rights reserved.
