CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX210319C00020000 | 2021-02-19 11:14AM EST | 20.00 | 9.85 | 12.10 | 17.00 | 0.00 | - | 10 | 11 | 143.75% |
| TX210319C00021000 | 2021-02-19 9:41AM EST | 21.00 | 8.30 | 11.00 | 15.90 | 0.00 | - | 10 | 10 | 104.69% |
| TX210319C00022000 | 2021-02-16 12:08AM EST | 22.00 | 7.50 | 10.00 | 14.90 | 0.00 | - | - | 1 | 95.31% |
| TX210319C00023000 | 2021-02-26 12:14PM EST | 23.00 | 10.95 | 9.10 | 13.70 | 0.00 | - | 3 | 23 | 267.87% |
| TX210319C00025000 | 2021-01-19 12:06AM EST | 25.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| TX210319C00026000 | 2021-02-24 1:13PM EST | 26.00 | 6.90 | 6.10 | 10.70 | 0.00 | - | 1 | 0 | 214.50% |
| TX210319C00027000 | 2021-02-24 12:01PM EST | 27.00 | 7.50 | 5.10 | 9.80 | +2.50 | +50.00% | 5 | 1 | 55.86% |
| TX210319C00028000 | 2021-02-23 3:49PM EST | 28.00 | 4.32 | 4.30 | 8.30 | 0.00 | - | 17 | 31 | 163.57% |
| TX210319C00029000 | 2021-03-02 3:15PM EST | 29.00 | 5.35 | 3.40 | 5.70 | +1.15 | +27.38% | 1 | 77 | 68.16% |
| TX210319C00030000 | 2021-03-02 12:34PM EST | 30.00 | 3.50 | 4.30 | 4.80 | +0.50 | +16.67% | 4 | 59 | 64.45% |
| TX210319C00031000 | 2021-03-02 3:17PM EST | 31.00 | 3.60 | 3.40 | 3.90 | +2.29 | +174.81% | 1 | 76 | 58.98% |
| TX210319C00032000 | 2021-03-02 3:03PM EST | 32.00 | 2.90 | 2.70 | 4.50 | +2.05 | +241.18% | 54 | 165 | 76.37% |
| TX210319C00033000 | 2021-03-02 12:30PM EST | 33.00 | 1.80 | 2.00 | 2.30 | +0.74 | +69.81% | 10 | 77 | 51.12% |
| TX210319C00034000 | 2021-03-02 2:54PM EST | 34.00 | 1.55 | 1.35 | 1.65 | +0.70 | +82.35% | 12 | 229 | 48.58% |
| TX210319C00035000 | 2021-03-02 3:58PM EST | 35.00 | 1.10 | 0.80 | 1.20 | +0.61 | +124.49% | 12 | 300 | 49.27% |
| TX210319C00036000 | 2021-03-02 3:19PM EST | 36.00 | 0.80 | 0.55 | 0.80 | +0.40 | +100.00% | 12 | 7 | 48.05% |
| TX210319C00037000 | 2021-03-02 3:10PM EST | 37.00 | 0.39 | 0.35 | 0.50 | +0.24 | +160.00% | 22 | 44 | 46.78% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX210319P00023000 | 2021-03-01 10:12AM EST | 23.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 3 | 22 | 279.88% |
| TX210319P00025000 | 2021-03-01 1:52PM EST | 25.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 87.11% |
| TX210319P00026000 | 2021-02-26 2:05PM EST | 26.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 81.64% |
| TX210319P00027000 | 2021-02-17 1:13PM EST | 27.00 | 0.94 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 72.66% |
| TX210319P00028000 | 2021-03-01 11:21AM EST | 28.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 13 | 63.67% |
| TX210319P00029000 | 2021-03-02 2:36PM EST | 29.00 | 0.12 | 0.10 | 0.25 | -0.58 | -82.86% | 2 | 8 | 59.77% |
| TX210319P00030000 | 2021-03-01 1:52PM EST | 30.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 13 | 20 | 54.49% |
| TX210319P00031000 | 2021-03-01 1:52PM EST | 31.00 | 0.35 | 0.25 | 0.40 | -0.35 | -50.00% | 8 | 30 | 50.78% |
| TX210319P00032000 | 2021-03-01 12:23PM EST | 32.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | 25 | 20 | 52.93% |
| TX210319P00033000 | 2021-02-23 11:13AM EST | 33.00 | 2.40 | 0.60 | 0.95 | 0.00 | - | 5 | 5 | 53.71% |
| TX210319P00034000 | 2021-02-01 11:14AM EST | 34.00 | 5.20 | 1.10 | 1.30 | 0.00 | - | - | 4 | 50.98% |
| TX210319P00035000 | 2021-02-26 11:05AM EST | 35.00 | 4.46 | 1.60 | 1.90 | 0.00 | - | 1 | 16 | 53.32% |
| TX210319P00036000 | 2021-02-25 3:18PM EST | 36.00 | 4.10 | 2.20 | 2.50 | 0.00 | - | - | 1 | 52.34% |
© 2021 Verizon Media. All rights reserved.
