CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200821C00070000 | 2020-07-10 1:58PM EDT | 70.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX200821C00090000 | 2020-07-21 12:54PM EDT | 90.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX200821C00100000 | 2020-07-10 10:09AM EDT | 100.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX200821C00105000 | 2020-08-03 3:24PM EDT | 105.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNX200821C00110000 | 2020-07-24 9:53AM EDT | 110.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX200821C00115000 | 2020-07-23 3:34PM EDT | 115.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNX200821C00120000 | 2020-07-28 3:02PM EDT | 120.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNX200821C00130000 | 2020-08-04 1:40PM EDT | 130.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SNX200821C00135000 | 2020-08-04 2:14PM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SNX200821C00145000 | 2020-08-03 9:44AM EDT | 145.00 | 0.58 | 0.20 | 1.70 | 0.00 | - | 2 | 0 | 60.43% |
| SNX200821C00150000 | 2020-08-03 3:33PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNX200821C00155000 | 2020-08-04 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNX200821C00175000 | 2020-07-20 12:07PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200821P00055000 | 2020-06-26 10:57AM EDT | 55.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 12 | 12 | 173.44% |
| SNX200821P00065000 | 2020-06-23 9:54AM EDT | 65.00 | 1.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 196.68% |
| SNX200821P00075000 | 2020-07-28 11:10AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNX200821P00080000 | 2020-07-27 11:28AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNX200821P00085000 | 2020-06-30 12:42PM EDT | 85.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 106.93% |
| SNX200821P00095000 | 2020-07-08 10:17AM EDT | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNX200821P00100000 | 2020-07-16 11:17AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNX200821P00105000 | 2020-07-30 9:59AM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNX200821P00110000 | 2020-08-04 1:43PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SNX200821P00115000 | 2020-08-04 12:48PM EDT | 115.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNX200821P00120000 | 2020-08-04 2:03PM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNX200821P00130000 | 2020-06-26 2:24PM EDT | 130.00 | 20.20 | 9.70 | 11.80 | 0.00 | - | 2 | 1 | 89.84% |
| SNX200821P00140000 | 2020-06-26 1:22PM EDT | 140.00 | 25.90 | 16.70 | 20.40 | 0.00 | - | 1 | 1 | 103.49% |
| SNX200821P00150000 | 2020-06-26 1:22PM EDT | 150.00 | 34.50 | 26.10 | 30.20 | 0.00 | - | 1 | 1 | 125.88% |
© 2020 Verizon Media. All rights reserved.
