CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX210521C00022500 | 2021-04-19 11:33AM EDT | 22.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TPX210521C00025000 | 2021-04-19 12:14AM EDT | 25.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TPX210521C00030000 | 2021-05-04 9:45AM EDT | 30.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX210521C00032500 | 2021-04-29 2:51PM EDT | 32.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX210521C00035000 | 2021-04-30 10:23AM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX210521C00037500 | 2021-05-05 1:10PM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX210521C00040000 | 2021-05-06 12:01PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TPX210521C00042500 | 2021-05-05 3:07PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TPX210521C00045000 | 2021-05-05 12:53PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TPX210521C00047500 | 2021-04-29 10:00AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TPX210521C00050000 | 2021-04-26 9:46AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TPX210521C00055000 | 2021-04-27 12:43PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX210521P00025000 | 2021-03-29 11:07AM EDT | 25.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 105.47% |
| TPX210521P00027500 | 2021-05-04 3:31PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TPX210521P00030000 | 2021-04-30 2:09PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TPX210521P00032500 | 2021-04-30 2:30PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TPX210521P00035000 | 2021-04-30 2:21PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TPX210521P00037500 | 2021-05-05 3:12PM EDT | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TPX210521P00040000 | 2021-05-05 9:37AM EDT | 40.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX210521P00042500 | 2021-04-30 9:46AM EDT | 42.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
