Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN210129C00165000 | 2021-01-25 2:35PM EST | 2021-01-29 | 8.97 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
TXN210205C00165000 | 2021-01-25 3:41PM EST | 2021-02-05 | 8.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
TXN210212C00165000 | 2021-01-19 1:58PM EST | 2021-02-12 | 10.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TXN210219C00165000 | 2021-01-25 3:21PM EST | 2021-02-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
TXN210226C00165000 | 2021-01-19 10:05AM EST | 2021-02-26 | 12.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
TXN210319C00165000 | 2021-01-25 11:27AM EST | 2021-03-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
TXN210416C00165000 | 2021-01-25 2:33PM EST | 2021-04-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TXN210521C00165000 | 2021-01-08 2:38PM EST | 2021-05-21 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TXN210618C00165000 | 2021-01-19 9:39AM EST | 2021-06-18 | 15.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TXN210716C00165000 | 2021-01-21 2:12PM EST | 2021-07-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TXN220121C00165000 | 2021-01-21 12:22PM EST | 2022-01-21 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TXN230120C00165000 | 2021-01-25 12:02PM EST | 2023-01-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN210129P00165000 | 2021-01-25 3:50PM EST | 2021-01-29 | 1.69 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
TXN210205P00165000 | 2021-01-25 3:41PM EST | 2021-02-05 | 2.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
TXN210212P00165000 | 2021-01-21 1:10PM EST | 2021-02-12 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TXN210219P00165000 | 2021-01-25 3:54PM EST | 2021-02-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
TXN210226P00165000 | 2021-01-22 10:01AM EST | 2021-02-26 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
TXN210305P00165000 | 2021-01-25 1:21PM EST | 2021-03-05 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
TXN210319P00165000 | 2021-01-25 3:30PM EST | 2021-03-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
TXN210416P00165000 | 2021-01-25 2:55PM EST | 2021-04-16 | 6.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
TXN210521P00165000 | 2021-01-25 12:31PM EST | 2021-05-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
TXN210618P00165000 | 2021-01-25 12:25PM EST | 2021-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
TXN210716P00165000 | 2021-01-25 10:30AM EST | 2021-07-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
TXN220121P00165000 | 2021-01-20 10:03AM EST | 2022-01-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
TXN230120P00165000 | 2021-01-22 1:38PM EST | 2023-01-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |