Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN210129C00155000 | 2021-01-22 11:01AM EST | 2021-01-29 | 20.31 | 17.45 | 20.45 | +1.41 | +7.46% | 10 | 38 | 77.78% |
TXN210212C00155000 | 2021-01-04 10:00AM EST | 2021-02-12 | 13.70 | 17.55 | 20.85 | 0.00 | - | - | 2 | 61.35% |
TXN210219C00155000 | 2021-01-22 11:13AM EST | 2021-02-19 | 20.45 | 18.45 | 19.20 | +0.70 | +3.54% | 1 | 75 | 39.11% |
TXN210319C00155000 | 2021-01-19 10:17AM EST | 2021-03-19 | 20.34 | 19.15 | 20.20 | 0.00 | - | 1 | 742 | 33.46% |
TXN210416C00155000 | 2021-01-22 12:37PM EST | 2021-04-16 | 21.60 | 20.40 | 21.10 | +0.10 | +0.47% | 8 | 122 | 31.17% |
TXN210521C00155000 | 2020-12-28 1:14PM EST | 2021-05-21 | 14.80 | 22.10 | 22.50 | 0.00 | - | - | 2 | 30.88% |
TXN210618C00155000 | 2021-01-14 3:19PM EST | 2021-06-18 | 19.75 | 23.00 | 23.65 | 0.00 | - | 2 | 198 | 31.08% |
TXN210716C00155000 | 2021-01-07 9:44AM EST | 2021-07-16 | 18.63 | 23.75 | 24.60 | 0.00 | - | 2 | 32 | 30.91% |
TXN220121C00155000 | 2021-01-13 3:04PM EST | 2022-01-21 | 27.30 | 27.85 | 29.15 | 0.00 | - | 2 | 222 | 29.14% |
TXN230120C00155000 | 2021-01-19 10:59AM EST | 2023-01-20 | 34.70 | 34.90 | 36.20 | 0.00 | - | 1 | 52 | 28.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN210129P00155000 | 2021-01-22 3:57PM EST | 2021-01-29 | 0.37 | 0.36 | 0.43 | -0.16 | -30.19% | 51 | 198 | 58.25% |
TXN210205P00155000 | 2021-01-22 9:30AM EST | 2021-02-05 | 1.01 | 0.62 | 0.86 | +0.31 | +44.29% | 1 | 27 | 48.49% |
TXN210212P00155000 | 2021-01-15 12:13PM EST | 2021-02-12 | 1.87 | 0.75 | 1.45 | 0.00 | - | 7 | 42 | 46.12% |
TXN210219P00155000 | 2021-01-22 3:50PM EST | 2021-02-19 | 1.28 | 1.28 | 1.40 | +0.07 | +5.79% | 141 | 555 | 39.23% |
TXN210226P00155000 | 2021-01-20 2:56PM EST | 2021-02-26 | 1.50 | 1.32 | 1.78 | 0.00 | - | 4 | 155 | 38.04% |
TXN210319P00155000 | 2021-01-22 3:26PM EST | 2021-03-19 | 2.60 | 2.54 | 2.74 | +0.20 | +8.33% | 55 | 26,868 | 35.40% |
TXN210416P00155000 | 2021-01-22 2:01PM EST | 2021-04-16 | 3.60 | 3.55 | 3.80 | -0.30 | -7.69% | 2 | 2,819 | 33.30% |
TXN210521P00155000 | 2021-01-22 2:34PM EST | 2021-05-21 | 5.53 | 5.55 | 5.85 | +0.03 | +0.55% | 43 | 86 | 34.63% |
TXN210618P00155000 | 2021-01-20 12:44PM EST | 2021-06-18 | 6.75 | 6.60 | 6.90 | 0.00 | - | 17 | 434 | 34.07% |
TXN210716P00155000 | 2021-01-21 11:06AM EST | 2021-07-16 | 7.35 | 7.50 | 7.95 | 0.00 | - | 3 | 260 | 33.84% |
TXN220121P00155000 | 2021-01-20 3:48PM EST | 2022-01-21 | 13.75 | 13.05 | 14.25 | 0.00 | - | 7 | 757 | 33.97% |
TXN230120P00155000 | 2021-01-15 12:23PM EST | 2023-01-20 | 24.17 | 22.00 | 24.00 | 0.00 | - | 2 | 18 | 35.22% |