Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210625C00055000 | 2021-06-18 2:10PM EDT | 55.00 | 12.55 | 11.90 | 14.70 | -7.35 | -36.93% | 10 | 0 | 130.27% |
| C210625C00060000 | 2021-06-18 3:47PM EDT | 60.00 | 7.70 | 7.60 | 7.75 | -1.20 | -13.48% | 51 | 30 | 56.64% |
| C210625C00061000 | 2021-06-16 11:08AM EDT | 61.00 | 10.00 | 6.60 | 8.30 | 0.00 | - | 1 | 1 | 86.82% |
| C210625C00065000 | 2021-06-18 3:26PM EDT | 65.00 | 3.16 | 3.05 | 3.75 | -0.89 | -21.98% | 162 | 74 | 60.16% |
| C210625C00066000 | 2021-06-18 3:57PM EDT | 66.00 | 2.31 | 2.27 | 2.39 | -0.99 | -30.00% | 106 | 112 | 39.16% |
| C210625C00067000 | 2021-06-18 3:58PM EDT | 67.00 | 1.70 | 1.61 | 1.69 | -0.72 | -29.75% | 910 | 141 | 36.67% |
| C210625C00068000 | 2021-06-18 3:58PM EDT | 68.00 | 1.17 | 1.12 | 1.17 | -0.58 | -33.14% | 3,525 | 674 | 36.18% |
| C210625C00068500 | 2021-06-18 3:58PM EDT | 68.50 | 0.96 | 0.91 | 0.95 | -0.53 | -35.57% | 1,117 | 527 | 35.89% |
| C210625C00069000 | 2021-06-18 3:53PM EDT | 69.00 | 0.74 | 0.74 | 0.77 | -0.50 | -40.32% | 1,448 | 915 | 35.84% |
| C210625C00069500 | 2021-06-18 3:53PM EDT | 69.50 | 0.62 | 0.59 | 0.63 | -0.36 | -36.73% | 1,705 | 734 | 36.23% |
| C210625C00070000 | 2021-06-18 3:59PM EDT | 70.00 | 0.50 | 0.47 | 0.51 | -0.32 | -39.02% | 3,839 | 1,493 | 36.57% |
| C210625C00070500 | 2021-06-18 3:58PM EDT | 70.50 | 0.41 | 0.38 | 0.42 | -0.15 | -26.79% | 926 | 794 | 37.26% |
| C210625C00071000 | 2021-06-18 3:53PM EDT | 71.00 | 0.33 | 0.32 | 0.33 | -0.14 | -29.79% | 1,444 | 1,504 | 37.31% |
| C210625C00071500 | 2021-06-18 3:57PM EDT | 71.50 | 0.27 | 0.25 | 0.27 | -0.13 | -32.50% | 1,013 | 1,166 | 37.99% |
| C210625C00072000 | 2021-06-18 3:55PM EDT | 72.00 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 1,625 | 1,446 | 38.67% |
| C210625C00072500 | 2021-06-18 3:50PM EDT | 72.50 | 0.17 | 0.16 | 0.18 | -0.06 | -26.09% | 1,091 | 1,252 | 39.26% |
| C210625C00073000 | 2021-06-18 3:38PM EDT | 73.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 843 | 1,646 | 40.14% |
| C210625C00073500 | 2021-06-18 3:57PM EDT | 73.50 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 65 | 333 | 40.63% |
| C210625C00074000 | 2021-06-18 3:54PM EDT | 74.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 205 | 621 | 41.41% |
| C210625C00074500 | 2021-06-18 1:34PM EDT | 74.50 | 0.06 | 0.06 | 0.10 | -0.02 | -25.00% | 533 | 385 | 43.75% |
| C210625C00075000 | 2021-06-18 3:33PM EDT | 75.00 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 603 | 2,842 | 45.12% |
| C210625C00075500 | 2021-06-18 3:45PM EDT | 75.50 | 0.05 | 0.04 | 0.18 | -0.01 | -16.67% | 71 | 929 | 55.08% |
| C210625C00076000 | 2021-06-18 3:09PM EDT | 76.00 | 0.04 | 0.04 | 0.30 | -0.01 | -20.00% | 230 | 715 | 56.84% |
| C210625C00076500 | 2021-06-18 10:29AM EDT | 76.50 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 9 | 746 | 49.61% |
| C210625C00077000 | 2021-06-18 2:42PM EDT | 77.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 912 | 1,491 | 51.56% |
| C210625C00077500 | 2021-06-18 10:30AM EDT | 77.50 | 0.08 | 0.02 | 0.06 | +0.03 | +60.00% | 120 | 628 | 52.34% |
| C210625C00078000 | 2021-06-18 11:59AM EDT | 78.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 108 | 522 | 50.78% |
| C210625C00078500 | 2021-06-18 1:08PM EDT | 78.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 57 | 476 | 54.69% |
| C210625C00079000 | 2021-06-18 11:08AM EDT | 79.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 126 | 1,996 | 69.34% |
| C210625C00079500 | 2021-06-18 10:12AM EDT | 79.50 | 0.07 | 0.00 | 0.05 | +0.04 | +133.33% | 162 | 471 | 52.73% |
| C210625C00080000 | 2021-06-18 2:49PM EDT | 80.00 | 0.03 | 0.01 | 0.19 | -0.01 | -25.00% | 575 | 2,205 | 67.77% |
| C210625C00081000 | 2021-06-18 10:16AM EDT | 81.00 | 0.07 | 0.00 | 0.11 | +0.04 | +133.33% | 99 | 416 | 64.84% |
| C210625C00082000 | 2021-06-18 1:03PM EDT | 82.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 368 | 594 | 79.88% |
| C210625C00083000 | 2021-06-18 10:29AM EDT | 83.00 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 150 | 189 | 66.41% |
| C210625C00084000 | 2021-06-18 10:29AM EDT | 84.00 | 0.07 | 0.00 | 0.06 | +0.03 | +75.00% | 125 | 122 | 69.53% |
| C210625C00085000 | 2021-06-18 10:19AM EDT | 85.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 69 | 449 | 64.06% |
| C210625C00086000 | 2021-06-16 3:01PM EDT | 86.00 | 0.06 | 0.00 | 0.03 | +0.04 | +200.00% | 12 | 40 | 69.53% |
| C210625C00087000 | 2021-06-18 10:12AM EDT | 87.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 57 | 104 | 72.66% |
| C210625C00090000 | 2021-06-18 10:37AM EDT | 90.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 436 | 286 | 78.13% |
| C210625C00095000 | 2021-06-18 10:35AM EDT | 95.00 | 0.03 | 0.00 | 0.02 | -0.35 | -92.11% | 592 | 0 | 90.63% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210625P00040000 | 2021-06-16 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 131.25% |
| C210625P00055000 | 2021-06-18 3:58PM EDT | 55.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 806 | 67 | 69.92% |
| C210625P00060000 | 2021-06-18 3:59PM EDT | 60.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 220 | 413 | 52.73% |
| C210625P00061000 | 2021-06-18 3:45PM EDT | 61.00 | 0.11 | 0.12 | 0.14 | +0.03 | +37.50% | 57 | 15 | 50.39% |
| C210625P00062000 | 2021-06-18 3:58PM EDT | 62.00 | 0.17 | 0.16 | 0.19 | +0.07 | +70.00% | 1,661 | 60 | 47.66% |
| C210625P00063000 | 2021-06-18 3:59PM EDT | 63.00 | 0.24 | 0.23 | 0.26 | +0.10 | +71.43% | 219 | 136 | 44.92% |
| C210625P00064000 | 2021-06-18 3:58PM EDT | 64.00 | 0.35 | 0.32 | 0.35 | +0.16 | +84.21% | 1,936 | 73 | 41.80% |
| C210625P00065000 | 2021-06-18 3:47PM EDT | 65.00 | 0.49 | 0.46 | 0.51 | +0.20 | +68.97% | 1,694 | 483 | 39.84% |
| C210625P00066000 | 2021-06-18 3:47PM EDT | 66.00 | 0.70 | 0.70 | 0.73 | +0.25 | +55.56% | 881 | 422 | 37.65% |
| C210625P00067000 | 2021-06-18 3:55PM EDT | 67.00 | 1.06 | 1.04 | 1.06 | +0.41 | +63.08% | 1,442 | 1,287 | 36.13% |
| C210625P00068000 | 2021-06-18 3:59PM EDT | 68.00 | 1.52 | 1.51 | 1.57 | +0.56 | +58.33% | 1,589 | 953 | 36.48% |
| C210625P00068500 | 2021-06-18 3:17PM EDT | 68.50 | 1.83 | 1.78 | 1.86 | +0.60 | +48.78% | 880 | 1,417 | 36.43% |
| C210625P00069000 | 2021-06-18 3:45PM EDT | 69.00 | 2.05 | 2.11 | 2.20 | +0.57 | +38.51% | 273 | 892 | 37.01% |
| C210625P00069500 | 2021-06-18 3:19PM EDT | 69.50 | 2.52 | 2.42 | 2.59 | +0.75 | +42.37% | 32 | 545 | 38.38% |
| C210625P00070000 | 2021-06-18 3:14PM EDT | 70.00 | 2.81 | 2.84 | 2.92 | +0.73 | +35.10% | 647 | 1,880 | 37.26% |
| C210625P00070500 | 2021-06-18 11:52AM EDT | 70.50 | 3.38 | 3.20 | 3.35 | +0.93 | +37.96% | 16 | 636 | 38.72% |
| C210625P00071000 | 2021-06-18 3:56PM EDT | 71.00 | 3.60 | 3.60 | 3.80 | +1.10 | +44.00% | 62 | 747 | 40.48% |
| C210625P00071500 | 2021-06-18 1:30PM EDT | 71.50 | 4.35 | 3.85 | 4.25 | +1.40 | +47.46% | 7 | 521 | 41.90% |
| C210625P00072000 | 2021-06-18 2:58PM EDT | 72.00 | 4.57 | 4.35 | 4.70 | +1.12 | +32.46% | 19 | 453 | 42.97% |
| C210625P00072500 | 2021-06-18 3:20PM EDT | 72.50 | 5.05 | 3.25 | 6.15 | +1.25 | +32.89% | 7 | 288 | 80.52% |
| C210625P00073000 | 2021-06-18 11:09AM EDT | 73.00 | 5.60 | 4.75 | 5.75 | +1.05 | +23.08% | 11 | 793 | 51.47% |
| C210625P00073500 | 2021-06-18 12:23PM EDT | 73.50 | 5.90 | 5.05 | 7.15 | +1.20 | +25.53% | 2 | 628 | 88.09% |
| C210625P00074000 | 2021-06-18 3:47PM EDT | 74.00 | 6.38 | 6.40 | 6.60 | +1.26 | +24.61% | 3 | 2,083 | 49.32% |
| C210625P00074500 | 2021-06-18 2:51PM EDT | 74.50 | 7.07 | 6.30 | 7.10 | +1.23 | +21.06% | 14 | 722 | 51.95% |
| C210625P00075000 | 2021-06-18 3:31PM EDT | 75.00 | 7.50 | 7.30 | 7.65 | +1.50 | +25.00% | 30 | 1,614 | 57.72% |
| C210625P00075500 | 2021-06-18 2:09PM EDT | 75.50 | 8.05 | 6.70 | 9.05 | +1.05 | +15.00% | 6 | 903 | 98.83% |
| C210625P00076000 | 2021-06-18 2:51PM EDT | 76.00 | 8.50 | 7.35 | 9.50 | +1.50 | +21.43% | 1 | 1,157 | 100.34% |
| C210625P00076500 | 2021-06-18 2:58PM EDT | 76.50 | 8.90 | 7.70 | 9.60 | +3.55 | +66.36% | 4 | 1,067 | 87.99% |
| C210625P00077000 | 2021-06-18 10:55AM EDT | 77.00 | 9.85 | 8.10 | 10.35 | +2.80 | +39.72% | 2 | 480 | 101.07% |
| C210625P00077500 | 2021-06-18 2:59PM EDT | 77.50 | 10.20 | 8.70 | 10.55 | +3.85 | +60.63% | 6 | 212 | 91.60% |
| C210625P00078000 | 2021-06-18 2:09PM EDT | 78.00 | 10.36 | 9.10 | 11.00 | +3.41 | +49.06% | 20 | 436 | 92.19% |
| C210625P00078500 | 2021-06-17 2:30PM EDT | 78.50 | 9.93 | 9.85 | 11.90 | 0.00 | - | 11 | 262 | 112.11% |
| C210625P00079000 | 2021-06-18 1:01PM EDT | 79.00 | 11.60 | 10.85 | 13.55 | +1.81 | +18.49% | 8 | 346 | 106.74% |
| C210625P00079500 | 2021-06-15 1:54PM EDT | 79.50 | 4.60 | 10.60 | 13.25 | 0.00 | - | 1 | 190 | 55.47% |
| C210625P00080000 | 2021-06-17 2:28PM EDT | 80.00 | 12.46 | 11.05 | 13.60 | +1.09 | +9.59% | 6 | 188 | 128.71% |
| C210625P00081000 | 2021-06-15 10:57AM EDT | 81.00 | 12.45 | 11.00 | 14.35 | 0.00 | - | 1 | 59 | 124.22% |
| C210625P00082000 | 2021-06-10 2:54PM EDT | 82.00 | 4.79 | 12.80 | 15.40 | 0.00 | - | 3 | 3 | 131.74% |
| C210625P00083000 | 2021-05-25 9:40AM EDT | 83.00 | 4.75 | 13.00 | 16.30 | 0.00 | - | - | 10 | 132.62% |
| C210625P00085000 | 2021-06-17 2:28PM EDT | 85.00 | 16.27 | 15.00 | 19.70 | 0.00 | - | 1 | 14 | 197.12% |
© 2021 Verizon Media. All rights reserved.
