Callsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX210716C00085000 | 2021-04-22 10:42AM EDT | 85.00 | 139.00 | 149.80 | 154.40 | 0.00 | - | 2 | 0 | 273.00% |
| EFX210716C00130000 | 2020-11-25 2:25PM EDT | 130.00 | 41.35 | 63.50 | 67.60 | 0.00 | - | - | 17 | 0.00% |
| EFX210716C00140000 | 2021-02-25 11:46AM EDT | 140.00 | 30.00 | 39.30 | 46.70 | 0.00 | - | - | 11 | 0.00% |
| EFX210716C00155000 | 2020-12-21 11:46AM EDT | 155.00 | 41.98 | 26.70 | 30.90 | 0.00 | - | - | 1 | 0.00% |
| EFX210716C00160000 | 2021-05-13 1:52PM EDT | 160.00 | 75.20 | 69.10 | 72.30 | 0.00 | - | 1 | 0 | 0.00% |
| EFX210716C00165000 | 2021-04-26 10:46AM EDT | 165.00 | 63.80 | 66.90 | 69.80 | 0.00 | - | 7 | 0 | 69.41% |
| EFX210716C00170000 | 2021-05-10 10:56AM EDT | 170.00 | 71.00 | 56.90 | 60.70 | 0.00 | - | 2 | 7 | 0.00% |
| EFX210716C00175000 | 2021-04-22 12:41PM EDT | 175.00 | 48.80 | 59.70 | 64.50 | 0.00 | - | 4 | 7 | 99.48% |
| EFX210716C00180000 | 2021-06-03 3:13PM EDT | 180.00 | 49.50 | 52.10 | 55.30 | 0.00 | - | 3 | 51 | 60.11% |
| EFX210716C00185000 | 2021-05-28 3:57PM EDT | 185.00 | 50.87 | 47.10 | 50.40 | 0.00 | - | 3 | 11 | 55.57% |
| EFX210716C00190000 | 2021-06-14 3:21PM EDT | 190.00 | 38.50 | 41.90 | 45.30 | 0.00 | - | 10 | 15 | 65.41% |
| EFX210716C00195000 | 2021-04-22 9:32AM EDT | 195.00 | 21.13 | 41.70 | 44.20 | 0.00 | - | 1 | 8 | 76.97% |
| EFX210716C00200000 | 2021-04-30 1:45PM EDT | 200.00 | 28.68 | 35.40 | 37.00 | 0.00 | - | 10 | 33 | 59.33% |
| EFX210716C00210000 | 2021-06-03 12:15PM EDT | 210.00 | 21.70 | 22.50 | 25.90 | 0.00 | - | 1 | 41 | 44.68% |
| EFX210716C00220000 | 2021-06-17 3:41PM EDT | 220.00 | 16.00 | 13.70 | 16.70 | 0.00 | - | 11 | 27 | 35.47% |
| EFX210716C00230000 | 2021-06-18 12:06PM EDT | 230.00 | 7.50 | 7.10 | 7.70 | -0.20 | -2.60% | 3 | 133 | 24.25% |
| EFX210716C00240000 | 2021-06-18 3:18PM EDT | 240.00 | 3.00 | 2.60 | 3.10 | -0.10 | -3.23% | 50 | 239 | 23.08% |
| EFX210716C00250000 | 2021-06-18 2:11PM EDT | 250.00 | 0.93 | 0.80 | 1.30 | +0.08 | +9.41% | 8 | 125 | 24.90% |
| EFX210716C00260000 | 2021-06-14 3:05PM EDT | 260.00 | 0.31 | 0.05 | 0.60 | 0.00 | - | 7 | 277 | 27.36% |
| EFX210716C00270000 | 2021-06-07 3:12PM EDT | 270.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 4 | 33.59% |
| EFX210716C00280000 | 2021-06-07 2:48PM EDT | 280.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 4 | 39.11% |
| EFX210716C00290000 | 2021-05-03 12:44PM EDT | 290.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.58% |
| EFX210716C00300000 | 2021-04-28 3:21PM EDT | 300.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 0 | 54.30% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX210716P00090000 | 2020-11-24 4:53PM EDT | 90.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | - | 5 | 195.70% |
| EFX210716P00115000 | 2021-02-25 4:29PM EDT | 115.00 | 1.21 | 0.00 | 0.80 | 0.00 | - | - | 3 | 123.63% |
| EFX210716P00125000 | 2021-02-01 11:58AM EDT | 125.00 | 2.50 | 1.50 | 2.00 | 0.00 | - | - | 395 | 144.63% |
| EFX210716P00130000 | 2021-06-18 3:19PM EDT | 130.00 | 0.05 | 0.00 | 0.55 | -1.37 | -96.48% | 5 | 15 | 98.44% |
| EFX210716P00135000 | 2021-03-17 10:01AM EDT | 135.00 | 1.84 | 0.05 | 0.65 | 0.00 | - | - | 5 | 96.09% |
| EFX210716P00140000 | 2021-03-08 3:14PM EDT | 140.00 | 2.85 | 0.75 | 1.65 | 0.00 | - | 30 | 30 | 112.50% |
| EFX210716P00145000 | 2021-06-09 3:04PM EDT | 145.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 103.52% |
| EFX210716P00150000 | 2021-06-09 10:57AM EDT | 150.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 97.22% |
| EFX210716P00155000 | 2021-06-14 9:34AM EDT | 155.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 91.50% |
| EFX210716P00160000 | 2021-06-16 2:50PM EDT | 160.00 | 0.81 | 0.00 | 2.20 | 0.00 | - | 2 | 12 | 85.52% |
| EFX210716P00165000 | 2021-05-21 3:04PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 14 | 21 | 79.69% |
| EFX210716P00170000 | 2021-06-16 2:50PM EDT | 170.00 | 0.03 | 0.00 | 2.25 | -1.34 | -97.81% | 1 | 24 | 74.34% |
| EFX210716P00175000 | 2021-05-28 3:48PM EDT | 175.00 | 0.23 | 0.00 | 2.30 | 0.00 | - | 1 | 88 | 69.09% |
| EFX210716P00180000 | 2021-04-23 9:30AM EDT | 180.00 | 1.25 | 0.00 | 2.40 | 0.00 | - | 1 | 29 | 64.21% |
| EFX210716P00185000 | 2021-06-01 9:51AM EDT | 185.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 10 | 27 | 56.89% |
| EFX210716P00190000 | 2021-05-28 11:58AM EDT | 190.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 46.31% |
| EFX210716P00195000 | 2021-04-06 1:26PM EDT | 195.00 | 15.90 | 0.70 | 2.45 | 0.00 | - | 2 | 3 | 51.64% |
| EFX210716P00200000 | 2021-06-08 10:26AM EDT | 200.00 | 0.80 | 0.10 | 1.20 | 0.00 | - | 1 | 11 | 42.70% |
| EFX210716P00210000 | 2021-06-17 2:39PM EDT | 210.00 | 0.73 | 0.55 | 0.75 | 0.00 | - | 2 | 16 | 28.17% |
| EFX210716P00220000 | 2021-06-18 3:33PM EDT | 220.00 | 1.58 | 0.80 | 1.80 | -0.04 | -2.47% | 4 | 72 | 24.84% |
| EFX210716P00230000 | 2021-06-18 3:49PM EDT | 230.00 | 4.10 | 4.10 | 4.60 | -1.70 | -29.31% | 2 | 157 | 23.06% |
| EFX210716P00240000 | 2021-05-28 9:57AM EDT | 240.00 | 9.24 | 9.60 | 10.70 | 0.00 | - | 10 | 13 | 24.79% |
| EFX210716P00250000 | 2021-06-08 3:50PM EDT | 250.00 | 21.40 | 16.10 | 19.10 | 0.00 | - | 1 | 10 | 28.50% |
© 2021 Verizon Media. All rights reserved.
