Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220121C00045000 | 2020-10-30 10:47AM EDT | 45.00 | 87.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU220121C00050000 | 2020-10-23 11:42AM EDT | 50.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU220121C00055000 | 2020-10-27 1:22PM EDT | 55.00 | 80.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU220121C00060000 | 2020-10-21 10:08AM EDT | 60.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIDU220121C00065000 | 2020-07-09 4:56PM EDT | 65.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| BIDU220121C00070000 | 2020-10-27 9:59AM EDT | 70.00 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU220121C00075000 | 2020-09-23 3:07PM EDT | 75.00 | 52.29 | 61.55 | 64.05 | 0.00 | - | 1 | 75 | 0.00% |
| BIDU220121C00080000 | 2020-11-09 10:48AM EDT | 80.00 | 69.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU220121C00085000 | 2020-10-22 10:31AM EDT | 85.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU220121C00090000 | 2020-11-05 4:09PM EDT | 90.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIDU220121C00095000 | 2020-10-12 1:03PM EDT | 95.00 | 42.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIDU220121C00100000 | 2020-11-09 3:00PM EDT | 100.00 | 52.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BIDU220121C00105000 | 2020-11-04 11:18AM EDT | 105.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU220121C00110000 | 2020-10-28 11:14AM EDT | 110.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU220121C00115000 | 2020-11-09 1:33PM EDT | 115.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU220121C00120000 | 2020-11-09 2:52PM EDT | 120.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU220121C00125000 | 2020-11-05 3:25PM EDT | 125.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU220121C00130000 | 2020-11-06 3:28PM EDT | 130.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU220121C00135000 | 2020-11-05 1:09PM EDT | 135.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BIDU220121C00140000 | 2020-11-10 3:28PM EDT | 140.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU220121C00145000 | 2020-11-06 3:32PM EDT | 145.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BIDU220121C00150000 | 2020-11-10 12:30PM EDT | 150.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BIDU220121C00155000 | 2020-11-10 4:21PM EDT | 155.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU220121C00160000 | 2020-11-10 2:28PM EDT | 160.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIDU220121C00165000 | 2020-11-04 12:44PM EDT | 165.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIDU220121C00170000 | 2020-11-10 2:20PM EDT | 170.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU220121C00175000 | 2020-11-05 2:09PM EDT | 175.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU220121C00180000 | 2020-11-10 2:36PM EDT | 180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| BIDU220121C00185000 | 2020-11-05 4:14PM EDT | 185.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIDU220121C00190000 | 2020-11-10 4:21PM EDT | 190.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BIDU220121C00195000 | 2020-11-05 1:14PM EDT | 195.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BIDU220121C00200000 | 2020-11-10 3:35PM EDT | 200.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220121P00045000 | 2020-11-05 11:35AM EDT | 45.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BIDU220121P00050000 | 2020-07-31 10:02AM EDT | 50.00 | 1.40 | 0.53 | 2.43 | 0.00 | - | 1 | 277 | 103.39% |
| BIDU220121P00055000 | 2020-11-05 11:35AM EDT | 55.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIDU220121P00060000 | 2020-11-10 12:08PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIDU220121P00065000 | 2020-10-08 12:32PM EDT | 65.00 | 2.16 | 0.85 | 2.07 | 0.00 | - | 1 | 61 | 83.74% |
| BIDU220121P00070000 | 2020-10-26 1:26PM EDT | 70.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIDU220121P00075000 | 2020-11-10 2:19PM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIDU220121P00080000 | 2020-11-03 4:44PM EDT | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BIDU220121P00085000 | 2020-10-05 1:30PM EDT | 85.00 | 5.80 | 4.05 | 4.45 | 0.00 | - | 1 | 137 | 83.87% |
| BIDU220121P00090000 | 2020-10-28 2:45PM EDT | 90.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BIDU220121P00095000 | 2020-11-05 2:30PM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIDU220121P00100000 | 2020-11-06 4:22PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIDU220121P00105000 | 2020-11-06 4:21PM EDT | 105.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BIDU220121P00110000 | 2020-11-06 3:34PM EDT | 110.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BIDU220121P00115000 | 2020-11-10 12:13PM EDT | 115.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BIDU220121P00120000 | 2020-11-05 2:32PM EDT | 120.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIDU220121P00125000 | 2020-11-09 3:48PM EDT | 125.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BIDU220121P00130000 | 2020-11-10 3:07PM EDT | 130.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BIDU220121P00135000 | 2020-11-10 2:01PM EDT | 135.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIDU220121P00140000 | 2020-11-09 1:30PM EDT | 140.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| BIDU220121P00145000 | 2020-11-06 2:12PM EDT | 145.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIDU220121P00150000 | 2020-11-05 1:07PM EDT | 150.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| BIDU220121P00155000 | 2020-11-03 4:58PM EDT | 155.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIDU220121P00160000 | 2020-11-06 12:37PM EDT | 160.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIDU220121P00165000 | 2020-11-05 12:13PM EDT | 165.00 | 37.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIDU220121P00170000 | 2020-10-12 2:00PM EDT | 170.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIDU220121P00175000 | 2020-11-09 11:59AM EDT | 175.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| BIDU220121P00180000 | 2020-11-10 1:45PM EDT | 180.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BIDU220121P00190000 | 2020-08-26 1:14PM EDT | 190.00 | 68.37 | 68.90 | 73.15 | 0.00 | - | 1 | 3 | 124.40% |
| BIDU220121P00200000 | 2020-08-14 1:00PM EDT | 200.00 | 86.70 | 80.60 | 85.00 | 0.00 | - | 2 | 61 | 133.53% |
© 2021 Verizon Media. All rights reserved.
