Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210521C00003000 | 2021-05-14 1:50PM EDT | 3.00 | 8.77 | 8.65 | 8.90 | -0.58 | -6.20% | 1 | 5 | 550.00% |
| F210521C00004000 | 2021-05-07 3:55PM EDT | 4.00 | 7.75 | 7.70 | 7.95 | 0.00 | - | 1 | 0 | 495.31% |
| F210521C00005000 | 2021-04-14 3:48PM EDT | 5.00 | 7.25 | 6.70 | 6.90 | 0.00 | - | 10 | 23 | 356.25% |
| F210521C00006000 | 2021-05-10 9:39AM EDT | 6.00 | 5.75 | 5.75 | 5.90 | 0.00 | - | 1 | 239 | 287.50% |
| F210521C00006500 | 2021-04-29 2:29PM EDT | 6.50 | 4.95 | 5.30 | 5.40 | 0.00 | - | 3 | 150 | 193.75% |
| F210521C00007000 | 2021-05-07 11:15AM EDT | 7.00 | 4.74 | 4.80 | 4.90 | 0.00 | - | 20 | 177 | 171.88% |
| F210521C00007500 | 2021-05-13 10:28AM EDT | 7.50 | 4.12 | 4.25 | 4.40 | 0.00 | - | 1 | 109 | 204.69% |
| F210521C00008000 | 2021-05-14 2:47PM EDT | 8.00 | 3.85 | 3.80 | 3.90 | +0.17 | +4.62% | 2 | 149 | 131.25% |
| F210521C00008500 | 2021-05-13 12:39PM EDT | 8.50 | 3.00 | 3.10 | 3.40 | 0.00 | - | 52 | 62 | 157.03% |
| F210521C00009000 | 2021-05-14 3:21PM EDT | 9.00 | 2.85 | 2.76 | 2.88 | +0.36 | +14.46% | 90 | 122 | 123.44% |
| F210521C00009500 | 2021-05-14 3:13PM EDT | 9.50 | 2.33 | 2.27 | 2.38 | +0.38 | +19.49% | 6 | 52 | 103.13% |
| F210521C00010000 | 2021-05-14 3:48PM EDT | 10.00 | 1.85 | 1.83 | 1.88 | +0.25 | +15.62% | 64 | 2,246 | 68.75% |
| F210521C00010500 | 2021-05-14 3:46PM EDT | 10.50 | 1.36 | 1.30 | 1.37 | +0.27 | +24.77% | 261 | 1,763 | 59.38% |
| F210521C00011000 | 2021-05-14 3:59PM EDT | 11.00 | 0.89 | 0.86 | 0.88 | +0.25 | +39.06% | 3,082 | 9,186 | 44.53% |
| F210521C00011500 | 2021-05-14 3:58PM EDT | 11.50 | 0.45 | 0.44 | 0.45 | +0.15 | +50.00% | 10,003 | 20,608 | 37.89% |
| F210521C00012000 | 2021-05-14 3:59PM EDT | 12.00 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 20,814 | 38,332 | 35.16% |
| F210521C00012500 | 2021-05-14 3:59PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 9,265 | 18,962 | 37.89% |
| F210521C00013000 | 2021-05-14 3:58PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,135 | 42,690 | 48.44% |
| F210521C00013500 | 2021-05-14 3:30PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 317 | 12,794 | 53.91% |
| F210521C00014000 | 2021-05-14 3:56PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 297 | 24,149 | 65.63% |
| F210521C00014500 | 2021-05-14 3:52PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 582 | 65.63% |
| F210521C00015000 | 2021-05-14 1:03PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,512 | 75.00% |
| F210521C00015500 | 2021-05-13 9:37AM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 807 | 81.25% |
| F210521C00016000 | 2021-05-13 2:20PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 2,596 | 90.63% |
| F210521C00016500 | 2021-05-10 9:45AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 288 | 96.88% |
| F210521C00017000 | 2021-05-14 3:14PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 811 | 106.25% |
| F210521C00017500 | 2021-04-28 2:54PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 219 | 112.50% |
| F210521C00018000 | 2021-05-14 2:23PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,005 | 118.75% |
| F210521C00019000 | 2021-05-13 12:33PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 308 | 137.50% |
| F210521C00020000 | 2021-05-05 12:04PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 509 | 150.00% |
| F210521C00021000 | 2021-05-11 9:32AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13,356 | 156.25% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210521P00003000 | 2021-05-07 2:17PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 387.50% |
| F210521P00005000 | 2021-04-08 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 28 | 284.38% |
| F210521P00006000 | 2021-05-03 1:43PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 280 | 218.75% |
| F210521P00007000 | 2021-05-06 1:21PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,267 | 156.25% |
| F210521P00007500 | 2021-04-29 11:04AM EDT | 7.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,280 | 137.50% |
| F210521P00008000 | 2021-05-14 2:16PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,602 | 118.75% |
| F210521P00008500 | 2021-05-05 12:27PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 208 | 103.13% |
| F210521P00009000 | 2021-05-13 2:46PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,509 | 87.50% |
| F210521P00009500 | 2021-05-14 2:04PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 227 | 71.88% |
| F210521P00010000 | 2021-05-14 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 12,534 | 56.25% |
| F210521P00010500 | 2021-05-14 3:33PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,146 | 19,108 | 51.56% |
| F210521P00011000 | 2021-05-14 3:44PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 5,178 | 36,725 | 44.53% |
| F210521P00011500 | 2021-05-14 3:56PM EDT | 11.50 | 0.10 | 0.09 | 0.11 | -0.14 | -58.33% | 3,760 | 13,609 | 37.89% |
| F210521P00012000 | 2021-05-14 3:59PM EDT | 12.00 | 0.31 | 0.30 | 0.33 | -0.24 | -43.64% | 6,969 | 28,994 | 36.72% |
| F210521P00012500 | 2021-05-14 3:44PM EDT | 12.50 | 0.70 | 0.58 | 0.73 | -0.27 | -27.84% | 217 | 2,347 | 42.58% |
| F210521P00013000 | 2021-05-14 3:37PM EDT | 13.00 | 1.20 | 1.17 | 1.21 | -0.23 | -16.08% | 79 | 11,433 | 54.69% |
| F210521P00013500 | 2021-05-14 12:45PM EDT | 13.50 | 1.65 | 1.63 | 1.71 | -0.29 | -14.95% | 81 | 41 | 50.00% |
| F210521P00014000 | 2021-05-10 12:07PM EDT | 14.00 | 2.25 | 2.12 | 2.20 | -0.44 | -16.36% | 1 | 940 | 79.69% |
| F210521P00014500 | 2021-05-14 3:42PM EDT | 14.50 | 2.69 | 2.12 | 2.84 | -0.41 | -13.23% | 7 | 28 | 136.72% |
| F210521P00015000 | 2021-05-14 3:56PM EDT | 15.00 | 3.00 | 3.05 | 3.20 | -0.44 | -12.79% | 7 | 524 | 103.91% |
| F210521P00016000 | 2021-05-13 10:47AM EDT | 16.00 | 4.43 | 3.90 | 4.35 | 0.00 | - | 100 | 233 | 180.47% |
| F210521P00016500 | 2021-05-07 1:29PM EDT | 16.50 | 4.75 | 4.60 | 4.75 | 0.00 | - | 3 | 3 | 115.63% |
| F210521P00017000 | 2021-04-07 10:05AM EDT | 17.00 | 4.40 | 5.10 | 5.25 | 0.00 | - | 20 | 5 | 123.44% |
| F210521P00017500 | 2021-04-29 9:46AM EDT | 17.50 | 6.30 | 5.55 | 5.70 | 0.00 | - | - | 2 | 153.91% |
| F210521P00018000 | 2021-05-07 9:33AM EDT | 18.00 | 6.45 | 6.05 | 6.20 | 0.00 | - | 5 | 5 | 162.50% |
| F210521P00019000 | 2021-05-06 9:38AM EDT | 19.00 | 7.25 | 7.10 | 7.20 | 0.00 | - | 2 | 10 | 179.69% |
| F210521P00020000 | 2021-04-29 3:25PM EDT | 20.00 | 8.60 | 7.85 | 8.30 | 0.00 | - | 2 | 13 | 246.09% |
| F210521P00021000 | 2021-05-05 9:37AM EDT | 21.00 | 9.44 | 8.85 | 9.35 | 0.00 | - | 2 | 4 | 281.25% |
© 2021 Verizon Media. All rights reserved.
