Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP210416C00050000 | 2020-09-11 11:32AM EST | 50.00 | 53.36 | 55.75 | 57.25 | 0.00 | - | 1 | 0 | 0.00% |
AXP210416C00060000 | 2020-09-15 8:41AM EST | 60.00 | 48.10 | 44.35 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
AXP210416C00065000 | 2020-11-09 10:47AM EST | 65.00 | 50.10 | 0.00 | 56.00 | 0.00 | - | 2 | 2 | 0.00% |
AXP210416C00070000 | 2020-12-29 10:15AM EST | 70.00 | 48.20 | 51.25 | 53.20 | 0.00 | - | 5 | 0 | 75.68% |
AXP210416C00075000 | 2020-12-18 2:12PM EST | 75.00 | 43.18 | 46.30 | 48.35 | 0.00 | - | 1 | 0 | 70.00% |
AXP210416C00080000 | 2021-01-06 9:31AM EST | 80.00 | 41.35 | 41.60 | 43.05 | 0.00 | - | 1 | 34 | 58.15% |
AXP210416C00085000 | 2020-12-28 2:05PM EST | 85.00 | 36.75 | 36.50 | 38.35 | 0.00 | - | 1 | 22 | 55.14% |
AXP210416C00090000 | 2021-01-06 1:41PM EST | 90.00 | 34.28 | 32.15 | 33.90 | 0.00 | - | 28 | 179 | 53.76% |
AXP210416C00095000 | 2021-01-04 9:51AM EST | 95.00 | 31.00 | 27.80 | 29.15 | 0.00 | - | 2 | 600 | 48.66% |
AXP210416C00100000 | 2021-01-11 2:57PM EST | 100.00 | 25.90 | 23.60 | 24.45 | 0.00 | - | 2 | 414 | 43.65% |
AXP210416C00105000 | 2021-01-13 12:53PM EST | 105.00 | 19.95 | 19.35 | 19.70 | -1.20 | -5.67% | 2 | 434 | 37.96% |
AXP210416C00110000 | 2021-01-12 11:45AM EST | 110.00 | 15.50 | 15.35 | 15.70 | 0.00 | - | 4 | 306 | 35.90% |
AXP210416C00115000 | 2021-01-15 1:26PM EST | 115.00 | 12.05 | 11.75 | 12.05 | -1.39 | -10.34% | 5 | 554 | 33.97% |
AXP210416C00120000 | 2021-01-14 2:48PM EST | 120.00 | 10.40 | 8.60 | 9.05 | 0.00 | - | 5 | 524 | 33.09% |
AXP210416C00125000 | 2021-01-15 2:27PM EST | 125.00 | 6.60 | 6.35 | 6.50 | -1.15 | -14.84% | 309 | 1,061 | 32.07% |
AXP210416C00130000 | 2021-01-15 3:05PM EST | 130.00 | 4.63 | 4.40 | 4.60 | -0.57 | -10.96% | 124 | 501 | 31.73% |
AXP210416C00135000 | 2021-01-15 3:48PM EST | 135.00 | 3.07 | 2.95 | 3.15 | -0.54 | -14.96% | 60 | 276 | 31.40% |
AXP210416C00140000 | 2021-01-15 10:12AM EST | 140.00 | 2.07 | 1.90 | 2.11 | -0.56 | -21.29% | 7 | 207 | 31.23% |
AXP210416C00145000 | 2021-01-15 3:50PM EST | 145.00 | 1.36 | 1.27 | 1.37 | -0.17 | -11.11% | 7 | 70 | 31.03% |
AXP210416C00150000 | 2021-01-15 3:50PM EST | 150.00 | 0.88 | 0.74 | 0.91 | -0.15 | -14.56% | 3 | 138 | 31.28% |
AXP210416C00155000 | 2021-01-15 3:50PM EST | 155.00 | 0.59 | 0.52 | 0.62 | -0.11 | -15.71% | 5 | 121 | 31.76% |
AXP210416C00160000 | 2021-01-12 3:55PM EST | 160.00 | 0.41 | 0.25 | 0.58 | 0.00 | - | 1 | 264 | 34.40% |
AXP210416C00165000 | 2021-01-06 10:24AM EST | 165.00 | 0.46 | 0.00 | 0.96 | 0.00 | - | 1 | 19 | 41.74% |
AXP210416C00170000 | 2020-12-07 3:56PM EST | 170.00 | 0.65 | 0.05 | 0.51 | 0.00 | - | 6 | 0 | 39.16% |
AXP210416C00175000 | 2020-12-03 11:25AM EST | 175.00 | 0.38 | 0.00 | 0.41 | 0.00 | - | 1 | 2 | 40.14% |
AXP210416C00185000 | 2021-01-14 1:57PM EST | 185.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 1 | 39 | 40.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP210416P00045000 | 2020-12-31 2:38PM EST | 45.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 82.81% |
AXP210416P00050000 | 2021-01-04 1:48PM EST | 50.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 2 | 662 | 85.55% |
AXP210416P00055000 | 2020-11-24 2:04PM EST | 55.00 | 0.17 | 0.00 | 0.73 | 0.00 | - | 1 | 11 | 84.23% |
AXP210416P00060000 | 2020-12-16 11:48AM EST | 60.00 | 0.14 | 0.00 | 0.86 | 0.00 | - | 1 | 111 | 78.13% |
AXP210416P00065000 | 2020-11-24 1:40PM EST | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 60 | 77 | 68.56% |
AXP210416P00070000 | 2020-12-21 2:46PM EST | 70.00 | 0.27 | 0.11 | 0.75 | 0.00 | - | 2 | 155 | 62.99% |
AXP210416P00075000 | 2020-12-18 2:12PM EST | 75.00 | 0.63 | 0.30 | 0.58 | 0.00 | - | 1 | 102 | 56.40% |
AXP210416P00080000 | 2020-12-31 3:11PM EST | 80.00 | 0.69 | 0.18 | 0.61 | 0.00 | - | 1 | 967 | 53.37% |
AXP210416P00085000 | 2021-01-05 11:41AM EST | 85.00 | 0.63 | 0.41 | 0.79 | 0.00 | - | 2 | 1,546 | 49.76% |
AXP210416P00090000 | 2021-01-15 2:14PM EST | 90.00 | 0.88 | 0.85 | 0.90 | -0.09 | -9.28% | 1 | 451 | 44.75% |
AXP210416P00095000 | 2021-01-15 11:49AM EST | 95.00 | 1.19 | 1.15 | 1.25 | +0.04 | +3.48% | 1 | 1,665 | 42.08% |
AXP210416P00100000 | 2021-01-14 12:54PM EST | 100.00 | 1.61 | 1.65 | 1.76 | 0.00 | - | 474 | 1,123 | 39.71% |
AXP210416P00105000 | 2021-01-14 12:48PM EST | 105.00 | 2.33 | 2.37 | 2.52 | 0.00 | - | 8 | 1,603 | 37.79% |
AXP210416P00110000 | 2021-01-15 1:45PM EST | 110.00 | 3.50 | 3.40 | 3.60 | +0.17 | +5.11% | 75 | 2,662 | 36.17% |
AXP210416P00115000 | 2021-01-14 10:53AM EST | 115.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 16 | 332 | 34.89% |
AXP210416P00120000 | 2021-01-15 3:48PM EST | 120.00 | 6.96 | 6.85 | 7.05 | -0.09 | -1.28% | 5 | 468 | 33.73% |
AXP210416P00125000 | 2021-01-15 9:37AM EST | 125.00 | 9.68 | 9.40 | 9.65 | +0.13 | +1.36% | 3 | 151 | 33.33% |
AXP210416P00130000 | 2021-01-14 3:04PM EST | 130.00 | 11.58 | 12.40 | 12.70 | 0.00 | - | 1 | 29 | 32.82% |
AXP210416P00140000 | 2021-01-07 1:46PM EST | 140.00 | 21.75 | 19.90 | 20.30 | 0.00 | - | 3 | 14 | 33.14% |
AXP210416P00145000 | 2021-01-15 3:44PM EST | 145.00 | 24.40 | 23.90 | 24.65 | -1.85 | -7.05% | 1 | 14 | 33.94% |
AXP210416P00150000 | 2021-01-13 11:32AM EST | 150.00 | 28.40 | 28.20 | 29.50 | 0.00 | - | 1 | 6 | 37.07% |
AXP210416P00155000 | 2021-01-06 10:50AM EST | 155.00 | 32.65 | 33.20 | 34.25 | 0.00 | - | 10 | 10 | 39.01% |