Callsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP200821C00050000 | 2020-07-01 3:36PM EDT | 50.00 | 44.35 | 43.10 | 43.85 | 0.00 | - | - | 5 | 0.00% |
| AXP200821C00055000 | 2020-07-17 10:42AM EDT | 55.00 | 40.10 | 45.15 | 45.95 | 0.00 | - | 33 | 158 | 207.81% |
| AXP200821C00060000 | 2020-07-13 12:53PM EDT | 60.00 | 34.90 | 41.55 | 41.95 | 0.00 | - | 10 | 23 | 283.79% |
| AXP200821C00065000 | 2020-07-13 2:09PM EDT | 65.00 | 30.50 | 36.15 | 37.25 | 0.00 | - | 4 | 5 | 245.31% |
| AXP200821C00070000 | 2020-07-27 11:14AM EDT | 70.00 | 25.19 | 30.10 | 30.95 | 0.00 | - | 2 | 4 | 128.13% |
| AXP200821C00075000 | 2020-08-05 9:56AM EDT | 75.00 | 19.50 | 25.30 | 25.95 | 0.00 | - | 3 | 9 | 118.56% |
| AXP200821C00080000 | 2020-08-07 3:16PM EDT | 80.00 | 24.70 | 20.20 | 20.95 | 0.00 | - | 1 | 40 | 91.60% |
| AXP200821C00085000 | 2020-08-14 12:35PM EDT | 85.00 | 15.85 | 15.25 | 16.00 | -2.40 | -13.15% | 6 | 93 | 74.61% |
| AXP200821C00086000 | 2020-08-03 9:33AM EDT | 86.00 | 17.28 | 14.30 | 15.00 | 0.00 | - | 10 | 12 | 71.97% |
| AXP200821C00088000 | 2020-08-11 3:49PM EDT | 88.00 | 15.32 | 12.05 | 12.70 | 0.00 | - | 5 | 6 | 66.21% |
| AXP200821C00089000 | 2020-07-28 9:49AM EDT | 89.00 | 7.30 | 11.35 | 11.75 | 0.00 | - | - | 36 | 52.54% |
| AXP200821C00090000 | 2020-08-14 11:14AM EDT | 90.00 | 10.55 | 10.40 | 10.85 | -1.45 | -12.08% | 1 | 610 | 53.32% |
| AXP200821C00090500 | 2020-07-31 10:26AM EDT | 90.50 | 9.60 | 9.80 | 10.55 | 0.00 | - | 2 | 5 | 53.91% |
| AXP200821C00091000 | 2020-08-07 3:10PM EDT | 91.00 | 10.15 | 9.20 | 10.00 | 0.00 | - | 1 | 16 | 64.75% |
| AXP200821C00091500 | 2020-08-07 2:54PM EDT | 91.50 | 7.75 | 8.85 | 9.55 | 0.00 | - | 1 | 7 | 50.64% |
| AXP200821C00092000 | 2020-08-07 3:31PM EDT | 92.00 | 7.07 | 8.45 | 8.95 | 0.00 | - | 1 | 26 | 57.96% |
| AXP200821C00092500 | 2020-08-14 2:46PM EDT | 92.50 | 8.20 | 7.90 | 8.20 | -3.21 | -28.13% | 40 | 72 | 46.14% |
| AXP200821C00093000 | 2020-08-14 2:43PM EDT | 93.00 | 7.70 | 7.55 | 7.70 | +0.23 | +3.08% | 35 | 97 | 43.85% |
| AXP200821C00093500 | 2020-08-14 2:49PM EDT | 93.50 | 7.25 | 6.95 | 7.25 | -0.54 | -6.93% | 50 | 103 | 43.56% |
| AXP200821C00094000 | 2020-08-14 2:37PM EDT | 94.00 | 6.78 | 6.55 | 6.85 | -1.27 | -15.78% | 1 | 227 | 44.63% |
| AXP200821C00094500 | 2020-08-12 1:21PM EDT | 94.50 | 6.76 | 6.00 | 6.45 | 0.00 | - | 1 | 52 | 45.22% |
| AXP200821C00095000 | 2020-08-14 2:39PM EDT | 95.00 | 5.88 | 5.35 | 5.80 | +0.35 | +6.33% | 4,015 | 4,774 | 38.09% |
| AXP200821C00095500 | 2020-08-14 2:28PM EDT | 95.50 | 5.66 | 5.10 | 5.35 | -3.09 | -35.31% | 5 | 119 | 37.11% |
| AXP200821C00096000 | 2020-08-13 3:35PM EDT | 96.00 | 4.87 | 4.65 | 4.90 | 0.00 | - | 12 | 360 | 35.99% |
| AXP200821C00096500 | 2020-08-13 12:44PM EDT | 96.50 | 4.26 | 4.25 | 4.50 | +0.01 | +0.24% | 23 | 93 | 35.94% |
| AXP200821C00097000 | 2020-08-14 3:15PM EDT | 97.00 | 3.91 | 3.80 | 4.05 | 0.00 | - | 1 | 187 | 34.33% |
| AXP200821C00097500 | 2020-08-13 9:36AM EDT | 97.50 | 3.60 | 3.35 | 3.65 | 0.00 | - | 14 | 115 | 33.67% |
| AXP200821C00098000 | 2020-08-14 3:25PM EDT | 98.00 | 3.10 | 3.00 | 3.25 | 0.00 | - | 7 | 89 | 32.72% |
| AXP200821C00098500 | 2020-08-14 11:42AM EDT | 98.50 | 3.15 | 2.58 | 2.86 | +0.18 | +6.06% | 1 | 146 | 31.69% |
| AXP200821C00099000 | 2020-08-14 3:42PM EDT | 99.00 | 2.29 | 2.26 | 2.62 | -0.26 | -10.20% | 16 | 202 | 33.20% |
| AXP200821C00099500 | 2020-08-14 3:25PM EDT | 99.50 | 2.02 | 2.09 | 2.21 | -0.28 | -12.17% | 5 | 156 | 31.10% |
| AXP200821C00100000 | 2020-08-14 3:22PM EDT | 100.00 | 1.86 | 1.80 | 1.91 | -0.22 | -10.58% | 1,500 | 3,386 | 30.66% |
| AXP200821C00101000 | 2020-08-14 3:44PM EDT | 101.00 | 1.29 | 1.29 | 1.42 | -0.26 | -16.77% | 232 | 422 | 30.52% |
| AXP200821C00102000 | 2020-08-14 3:58PM EDT | 102.00 | 0.92 | 0.89 | 1.02 | -0.01 | -1.08% | 320 | 371 | 30.37% |
| AXP200821C00103000 | 2020-08-14 3:17PM EDT | 103.00 | 0.62 | 0.59 | 0.72 | -0.24 | -27.91% | 68 | 389 | 30.47% |
| AXP200821C00104000 | 2020-08-14 3:58PM EDT | 104.00 | 0.40 | 0.38 | 0.48 | -0.18 | -31.03% | 57 | 371 | 30.23% |
| AXP200821C00105000 | 2020-08-14 3:52PM EDT | 105.00 | 0.29 | 0.27 | 0.31 | -0.10 | -25.64% | 230 | 1,989 | 30.08% |
| AXP200821C00106000 | 2020-08-14 3:24PM EDT | 106.00 | 0.17 | 0.16 | 0.30 | -0.13 | -43.33% | 57 | 584 | 33.99% |
| AXP200821C00107000 | 2020-08-14 3:41PM EDT | 107.00 | 0.13 | 0.13 | 0.17 | -0.04 | -23.53% | 34 | 341 | 32.67% |
| AXP200821C00108000 | 2020-08-14 1:43PM EDT | 108.00 | 0.13 | 0.08 | 0.19 | -0.02 | -13.33% | 54 | 286 | 37.21% |
| AXP200821C00110000 | 2020-08-14 3:22PM EDT | 110.00 | 0.07 | 0.04 | 0.11 | -0.01 | -12.50% | 169 | 1,834 | 39.26% |
| AXP200821C00115000 | 2020-08-14 3:08PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 155 | 1,892 | 45.90% |
| AXP200821C00120000 | 2020-08-11 2:10PM EDT | 120.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 20 | 563 | 57.81% |
| AXP200821C00125000 | 2020-08-11 12:20PM EDT | 125.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 476 | 69.92% |
| AXP200821C00130000 | 2020-08-14 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 390 | 64.06% |
| AXP200821C00135000 | 2020-07-29 3:47PM EDT | 135.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 346 | 71.88% |
| AXP200821C00140000 | 2020-08-13 3:22PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 239 | 81.25% |
| AXP200821C00145000 | 2020-08-11 2:23PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 80 | 99.22% |
| AXP200821C00150000 | 2020-07-29 11:03AM EDT | 150.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 24 | 116.41% |
| AXP200821C00155000 | 2020-07-29 10:55AM EDT | 155.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 27 | 124.22% |
Putsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP200821P00050000 | 2020-08-14 10:43AM EDT | 50.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 10 | 136 | 162.50% |
| AXP200821P00055000 | 2020-08-03 10:33AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 143.75% |
| AXP200821P00060000 | 2020-07-17 1:05PM EDT | 60.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 131.25% |
| AXP200821P00065000 | 2020-07-27 11:46AM EDT | 65.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 112.50% |
| AXP200821P00070000 | 2020-08-11 2:41PM EDT | 70.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 6 | 193 | 114.06% |
| AXP200821P00075000 | 2020-08-14 10:43AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 11 | 534 | 94.14% |
| AXP200821P00080000 | 2020-08-14 10:39AM EDT | 80.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 46 | 1,709 | 67.19% |
| AXP200821P00085000 | 2020-08-14 2:33PM EDT | 85.00 | 0.05 | 0.01 | 0.22 | -0.05 | -50.00% | 2 | 1,895 | 66.21% |
| AXP200821P00086000 | 2020-08-13 9:31AM EDT | 86.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 5 | 78 | 61.33% |
| AXP200821P00087000 | 2020-08-12 12:44PM EDT | 87.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 1 | 110 | 63.67% |
| AXP200821P00088000 | 2020-08-13 3:01PM EDT | 88.00 | 0.12 | 0.03 | 0.11 | 0.00 | - | 2 | 250 | 50.00% |
| AXP200821P00089000 | 2020-08-12 11:42AM EDT | 89.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 10 | 202 | 49.22% |
| AXP200821P00090000 | 2020-08-14 3:24PM EDT | 90.00 | 0.09 | 0.08 | 0.11 | -0.08 | -47.06% | 38 | 11,935 | 46.29% |
| AXP200821P00090500 | 2020-08-13 1:20PM EDT | 90.50 | 0.17 | 0.00 | 0.11 | -0.01 | -5.56% | 5 | 81 | 44.43% |
| AXP200821P00091000 | 2020-08-14 3:42PM EDT | 91.00 | 0.11 | 0.00 | 0.18 | -0.08 | -42.11% | 15 | 49 | 47.17% |
| AXP200821P00091500 | 2020-08-13 3:05PM EDT | 91.50 | 0.20 | 0.00 | 0.14 | 0.00 | - | 3 | 30 | 42.68% |
| AXP200821P00092000 | 2020-08-14 12:05PM EDT | 92.00 | 0.15 | 0.10 | 0.16 | -0.04 | -21.05% | 23 | 54 | 41.90% |
| AXP200821P00092500 | 2020-08-14 11:38AM EDT | 92.50 | 0.17 | 0.10 | 0.18 | -0.06 | -26.09% | 6 | 155 | 40.92% |
| AXP200821P00093000 | 2020-08-14 12:08PM EDT | 93.00 | 0.19 | 0.15 | 0.26 | -0.04 | -17.39% | 16 | 417 | 42.58% |
| AXP200821P00093500 | 2020-08-13 12:06PM EDT | 93.50 | 0.30 | 0.06 | 0.21 | +0.03 | +11.11% | 2 | 218 | 38.18% |
| AXP200821P00094000 | 2020-08-14 3:54PM EDT | 94.00 | 0.22 | 0.19 | 0.25 | -0.02 | -8.33% | 6 | 172 | 37.70% |
| AXP200821P00094500 | 2020-08-14 3:56PM EDT | 94.50 | 0.25 | 0.22 | 0.27 | +0.03 | +13.64% | 1 | 153 | 36.23% |
| AXP200821P00095000 | 2020-08-14 3:56PM EDT | 95.00 | 0.28 | 0.25 | 0.43 | -0.18 | -39.13% | 4,249 | 6,725 | 39.36% |
| AXP200821P00095500 | 2020-08-14 1:38PM EDT | 95.50 | 0.33 | 0.29 | 0.46 | +0.02 | +6.45% | 8 | 129 | 37.74% |
| AXP200821P00096000 | 2020-08-14 3:39PM EDT | 96.00 | 0.42 | 0.35 | 0.43 | -0.22 | -34.38% | 25 | 222 | 34.28% |
| AXP200821P00096500 | 2020-08-14 1:33PM EDT | 96.50 | 0.45 | 0.42 | 0.49 | -0.17 | -27.42% | 14 | 135 | 33.30% |
| AXP200821P00097000 | 2020-08-14 3:53PM EDT | 97.00 | 0.57 | 0.53 | 0.59 | -0.19 | -25.00% | 49 | 125 | 33.11% |
| AXP200821P00097500 | 2020-08-14 11:35AM EDT | 97.50 | 0.67 | 0.54 | 0.72 | -0.24 | -26.37% | 12 | 95 | 33.20% |
| AXP200821P00098000 | 2020-08-14 3:43PM EDT | 98.00 | 0.81 | 0.66 | 0.79 | -0.17 | -17.35% | 43 | 226 | 31.67% |
| AXP200821P00098500 | 2020-08-14 12:46PM EDT | 98.50 | 0.92 | 0.81 | 0.90 | -0.27 | -22.69% | 28 | 97 | 30.66% |
| AXP200821P00099000 | 2020-08-14 3:51PM EDT | 99.00 | 1.07 | 0.99 | 1.10 | -0.52 | -32.70% | 64 | 143 | 31.10% |
| AXP200821P00099500 | 2020-08-14 1:29PM EDT | 99.50 | 1.15 | 1.18 | 1.38 | -0.45 | -28.13% | 45 | 49 | 32.57% |
| AXP200821P00100000 | 2020-08-14 3:50PM EDT | 100.00 | 1.46 | 1.40 | 1.51 | -0.36 | -19.78% | 1,434 | 1,614 | 30.84% |
| AXP200821P00101000 | 2020-08-14 2:17PM EDT | 101.00 | 1.67 | 1.88 | 2.05 | -0.73 | -30.42% | 103 | 90 | 31.25% |
| AXP200821P00102000 | 2020-08-13 3:35PM EDT | 102.00 | 2.85 | 2.46 | 2.76 | 0.00 | - | 33 | 120 | 33.23% |
| AXP200821P00103000 | 2020-08-13 2:56PM EDT | 103.00 | 3.67 | 3.10 | 3.50 | -0.28 | -7.09% | 10 | 206 | 34.47% |
| AXP200821P00104000 | 2020-08-14 3:12PM EDT | 104.00 | 4.00 | 3.90 | 4.45 | +0.35 | +9.59% | 2 | 84 | 39.06% |
| AXP200821P00105000 | 2020-08-14 2:08PM EDT | 105.00 | 4.39 | 4.75 | 4.90 | -1.22 | -21.75% | 14 | 173 | 30.08% |
| AXP200821P00106000 | 2020-08-11 2:42PM EDT | 106.00 | 3.15 | 5.60 | 6.25 | 0.00 | - | 9 | 16 | 44.43% |
| AXP200821P00107000 | 2020-08-11 1:39PM EDT | 107.00 | 3.35 | 6.60 | 7.30 | 0.00 | - | 10 | 39 | 50.34% |
| AXP200821P00108000 | 2020-08-07 10:45AM EDT | 108.00 | 12.18 | 7.20 | 8.30 | 0.00 | - | 4 | 6 | 54.83% |
| AXP200821P00110000 | 2020-08-14 1:43PM EDT | 110.00 | 9.13 | 9.50 | 10.15 | +3.48 | +61.59% | 1 | 47 | 58.69% |
| AXP200821P00115000 | 2020-08-13 3:52PM EDT | 115.00 | 14.97 | 14.45 | 15.15 | 0.00 | - | 3 | 9 | 61.13% |
| AXP200821P00120000 | 2020-07-31 1:16PM EDT | 120.00 | 20.45 | 19.40 | 20.15 | -7.40 | -26.57% | 7 | 13 | 73.83% |
| AXP200821P00125000 | 2020-07-22 9:45AM EDT | 125.00 | 28.75 | 24.45 | 25.15 | 0.00 | - | - | 1 | 89.16% |
| AXP200821P00130000 | 2020-08-11 12:09PM EDT | 130.00 | 29.09 | 29.45 | 30.10 | 0.00 | - | 8 | 10 | 99.41% |
| AXP200821P00135000 | 2020-07-16 11:25AM EDT | 135.00 | 37.45 | 34.45 | 35.10 | 0.00 | - | - | 0 | 111.13% |
© 2020 Verizon Media. All rights reserved.
