Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN210122C00170000 | 2021-01-15 3:53PM EST | 2021-01-22 | 1.88 | 1.76 | 1.86 | -1.72 | -47.78% | 119 | 356 | 28.32% |
TXN210129C00170000 | 2021-01-15 3:54PM EST | 2021-01-29 | 4.29 | 3.80 | 5.20 | -1.41 | -24.74% | 22 | 237 | 45.63% |
TXN210205C00170000 | 2021-01-15 3:44PM EST | 2021-02-05 | 5.00 | 4.25 | 5.05 | -1.45 | -22.48% | 16 | 153 | 35.28% |
TXN210212C00170000 | 2021-01-15 3:06PM EST | 2021-02-12 | 5.47 | 4.50 | 5.95 | -0.83 | -13.17% | 2 | 0 | 35.16% |
TXN210219C00170000 | 2021-01-15 3:51PM EST | 2021-02-19 | 5.55 | 5.40 | 5.65 | -1.65 | -22.92% | 890 | 1,162 | 29.72% |
TXN210226C00170000 | 2021-01-13 12:04PM EST | 2021-02-26 | 7.55 | 7.40 | 7.85 | 0.00 | - | 2 | 8 | 36.85% |
TXN210319C00170000 | 2021-01-15 3:50PM EST | 2021-03-19 | 7.40 | 7.15 | 7.45 | -1.60 | -17.78% | 60 | 809 | 28.39% |
TXN210416C00170000 | 2021-01-15 1:54PM EST | 2021-04-16 | 8.95 | 8.15 | 8.85 | -1.35 | -13.11% | 69 | 333 | 27.70% |
TXN210521C00170000 | 2021-01-15 11:19AM EST | 2021-05-21 | 10.85 | 10.30 | 10.75 | -1.05 | -8.82% | 9 | 62 | 28.30% |
TXN210618C00170000 | 2021-01-15 1:35PM EST | 2021-06-18 | 11.99 | 11.35 | 11.85 | -0.96 | -7.41% | 152 | 681 | 28.09% |
TXN210716C00170000 | 2021-01-15 3:10PM EST | 2021-07-16 | 12.82 | 12.35 | 12.85 | -1.38 | -9.72% | 11 | 158 | 27.92% |
TXN220121C00170000 | 2021-01-15 1:25PM EST | 2022-01-21 | 18.62 | 17.10 | 18.40 | -0.83 | -4.27% | 4 | 352 | 27.72% |
TXN230120C00170000 | 2021-01-11 12:30PM EST | 2023-01-20 | 26.00 | 23.80 | 25.45 | 0.00 | - | 1 | 90 | 27.12% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN210122P00170000 | 2021-01-15 2:51PM EST | 2021-01-22 | 2.55 | 2.56 | 2.68 | +0.83 | +48.26% | 65 | 47 | 28.44% |
TXN210129P00170000 | 2021-01-15 1:24PM EST | 2021-01-29 | 5.42 | 5.15 | 5.85 | +0.92 | +20.44% | 11 | 0 | 44.32% |
TXN210205P00170000 | 2021-01-13 2:21PM EST | 2021-02-05 | 6.75 | 5.70 | 6.50 | +1.45 | +27.36% | 7 | 0 | 39.44% |
TXN210212P00170000 | 2021-01-15 3:06PM EST | 2021-02-12 | 6.55 | 6.60 | 7.00 | +0.65 | +11.02% | 15 | 0 | 36.50% |
TXN210219P00170000 | 2021-01-15 1:55PM EST | 2021-02-19 | 7.00 | 7.10 | 7.40 | +0.85 | +13.82% | 37 | 556 | 34.36% |
TXN210226P00170000 | 2021-01-08 3:54PM EST | 2021-02-26 | 7.47 | 7.60 | 7.95 | 0.00 | - | 92 | 0 | 33.68% |
TXN210319P00170000 | 2021-01-15 3:50PM EST | 2021-03-19 | 9.05 | 8.95 | 9.20 | +1.05 | +13.13% | 60 | 194 | 31.81% |
TXN210416P00170000 | 2021-01-15 3:54PM EST | 2021-04-16 | 10.40 | 10.15 | 10.55 | +1.01 | +10.76% | 12 | 36 | 30.38% |
TXN210521P00170000 | 2021-01-15 3:05PM EST | 2021-05-21 | 12.80 | 12.25 | 13.20 | +0.95 | +8.02% | 6 | 19 | 32.49% |
TXN210618P00170000 | 2021-01-15 2:10PM EST | 2021-06-18 | 14.00 | 14.10 | 14.40 | +1.00 | +7.69% | 6 | 169 | 32.11% |
TXN210716P00170000 | 2021-01-12 3:13PM EST | 2021-07-16 | 14.45 | 13.90 | 15.55 | 0.00 | - | 4 | 40 | 31.95% |
TXN220121P00170000 | 2021-01-14 2:17PM EST | 2022-01-21 | 20.60 | 21.75 | 22.40 | 0.00 | - | 8 | 41 | 32.49% |
TXN230120P00170000 | 2020-12-09 12:35PM EST | 2023-01-20 | 35.40 | 29.30 | 32.85 | 0.00 | - | 10 | 10 | 34.19% |