CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN201127C00125000 | 2020-10-27 2:47PM EST | 125.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN201127C00130000 | 2020-11-09 2:39PM EST | 130.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN201127C00133000 | 2020-11-02 10:12AM EST | 133.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN201127C00136000 | 2020-11-04 1:48PM EST | 136.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN201127C00137000 | 2020-10-23 1:37PM EST | 137.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN201127C00140000 | 2020-11-05 3:36PM EST | 140.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN201127C00142000 | 2020-10-22 11:53AM EST | 142.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN201127C00143000 | 2020-10-29 8:56AM EST | 143.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN201127C00144000 | 2020-10-28 9:47AM EST | 144.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN201127C00145000 | 2020-11-05 3:36PM EST | 145.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN201127C00146000 | 2020-11-10 3:52PM EST | 146.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TXN201127C00147000 | 2020-11-04 12:24PM EST | 147.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN201127C00148000 | 2020-11-10 11:26AM EST | 148.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN201127C00149000 | 2020-11-09 11:16AM EST | 149.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN201127C00150000 | 2020-11-09 1:48PM EST | 150.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN201127C00152500 | 2020-11-10 2:09PM EST | 152.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN201127C00155000 | 2020-11-10 3:58PM EST | 155.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN201127C00157500 | 2020-11-10 3:27PM EST | 157.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN201127C00160000 | 2020-11-10 3:50PM EST | 160.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TXN201127C00162500 | 2020-11-10 12:45PM EST | 162.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN201127C00165000 | 2020-11-10 9:53AM EST | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN201127C00167500 | 2020-11-06 2:14PM EST | 167.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN201127C00170000 | 2020-11-06 9:30AM EST | 170.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TXN201127C00172500 | 2020-11-09 12:56PM EST | 172.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN201127C00180000 | 2020-10-19 2:09PM EST | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN201127P00100000 | 2020-10-21 8:50AM EST | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN201127P00110000 | 2020-11-09 1:49PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN201127P00120000 | 2020-10-26 11:52AM EST | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN201127P00125000 | 2020-11-05 3:51PM EST | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXN201127P00130000 | 2020-11-05 3:52PM EST | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TXN201127P00133000 | 2020-11-06 3:24PM EST | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN201127P00135000 | 2020-11-10 12:51PM EST | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN201127P00136000 | 2020-11-04 2:08PM EST | 136.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TXN201127P00137000 | 2020-11-05 11:01AM EST | 137.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN201127P00139000 | 2020-11-05 11:01AM EST | 139.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN201127P00140000 | 2020-11-05 3:38PM EST | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN201127P00141000 | 2020-10-30 1:05PM EST | 141.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN201127P00142000 | 2020-11-10 11:19AM EST | 142.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN201127P00143000 | 2020-11-04 10:29AM EST | 143.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TXN201127P00144000 | 2020-11-03 12:15PM EST | 144.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN201127P00145000 | 2020-11-04 10:29AM EST | 145.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN201127P00146000 | 2020-10-27 12:40PM EST | 146.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TXN201127P00147000 | 2020-11-10 1:51PM EST | 147.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN201127P00148000 | 2020-11-10 3:51PM EST | 148.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN201127P00149000 | 2020-11-04 10:38AM EST | 149.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| TXN201127P00150000 | 2020-11-10 3:56PM EST | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN201127P00152500 | 2020-11-10 3:47PM EST | 152.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN201127P00155000 | 2020-11-10 11:26AM EST | 155.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN201127P00160000 | 2020-11-06 2:30PM EST | 160.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN201127P00165000 | 2020-11-06 10:46AM EST | 165.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN201127P00167500 | 2020-11-06 10:46AM EST | 167.50 | 11.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
