Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS201204C00041500 | 2020-11-18 3:08PM EST | 41.50 | 17.85 | 22.10 | 22.65 | 0.00 | - | 3 | 13 | 146.09% |
| MS201204C00042000 | 2020-11-02 1:22PM EST | 42.00 | 7.90 | 21.50 | 22.20 | 0.00 | - | - | 10 | 121.88% |
| MS201204C00042500 | 2020-11-16 12:14AM EST | 42.50 | 12.95 | 21.10 | 21.75 | 0.00 | - | - | 8 | 157.42% |
| MS201204C00043000 | 2020-11-16 12:14AM EST | 43.00 | 12.45 | 20.55 | 21.10 | 0.00 | - | - | 2 | 187.11% |
| MS201204C00044000 | 2020-11-16 12:14AM EST | 44.00 | 11.45 | 18.70 | 21.40 | 0.00 | - | - | 5 | 170.70% |
| MS201204C00044500 | 2020-11-09 11:58AM EST | 44.50 | 10.95 | 19.05 | 19.70 | 0.00 | - | 2 | 4 | 125.00% |
| MS201204C00045500 | 2020-11-02 11:27AM EST | 45.50 | 5.25 | 17.95 | 18.55 | 0.00 | - | 50 | 50 | 157.42% |
| MS201204C00046000 | 2020-11-16 9:30AM EST | 46.00 | 11.70 | 17.65 | 18.15 | 0.00 | - | 7 | 0 | 123.44% |
| MS201204C00046500 | 2020-10-28 9:42AM EST | 46.50 | 3.05 | 17.05 | 17.80 | 0.00 | - | - | 2 | 126.56% |
| MS201204C00047000 | 2020-11-09 2:33PM EST | 47.00 | 9.45 | 16.55 | 17.15 | 0.00 | - | 1 | 6 | 92.19% |
| MS201204C00047500 | 2020-11-04 10:47AM EST | 47.50 | 11.60 | 16.15 | 16.55 | 0.00 | - | 13 | 5 | 89.06% |
| MS201204C00048000 | 2020-11-04 10:44AM EST | 48.00 | 7.80 | 15.60 | 16.00 | 0.00 | - | 1 | 355 | 129.30% |
| MS201204C00048500 | 2020-10-28 10:12AM EST | 48.50 | 2.13 | 15.05 | 15.70 | 0.00 | - | - | 31 | 97.66% |
| MS201204C00049000 | 2020-11-09 9:38AM EST | 49.00 | 7.15 | 14.55 | 15.15 | 0.00 | - | 1 | 41 | 81.25% |
| MS201204C00049500 | 2020-11-18 11:27AM EST | 49.50 | 10.10 | 14.10 | 14.65 | 0.00 | - | 2 | 13 | 91.41% |
| MS201204C00050000 | 2020-11-25 2:10PM EST | 50.00 | 13.39 | 13.65 | 14.05 | 0.00 | - | 1 | 14 | 75.00% |
| MS201204C00050500 | 2020-11-09 1:21PM EST | 50.50 | 6.05 | 13.15 | 13.65 | 0.00 | - | 1 | 3 | 92.19% |
| MS201204C00051000 | 2020-11-27 10:04AM EST | 51.00 | 12.70 | 12.55 | 13.20 | +2.70 | +27.00% | 10 | 234 | 82.03% |
| MS201204C00051500 | 2020-11-20 3:47PM EST | 51.50 | 6.70 | 11.15 | 13.75 | 0.00 | - | 5 | 32 | 95.12% |
| MS201204C00052000 | 2020-11-20 10:30AM EST | 52.00 | 6.23 | 11.65 | 12.05 | 0.00 | - | 1 | 102 | 64.06% |
| MS201204C00052500 | 2020-11-24 11:42AM EST | 52.50 | 10.85 | 11.05 | 11.70 | 0.00 | - | 15 | 54 | 72.66% |
| MS201204C00053000 | 2020-11-09 12:22PM EST | 53.00 | 3.71 | 10.60 | 11.20 | 0.00 | - | 2 | 16 | 75.78% |
| MS201204C00053500 | 2020-11-18 10:02AM EST | 53.50 | 6.52 | 10.05 | 10.70 | 0.00 | - | 1 | 28 | 66.41% |
| MS201204C00054000 | 2020-11-27 12:43PM EST | 54.00 | 9.55 | 9.75 | 9.95 | +3.25 | +51.59% | 21 | 1,808 | 53.13% |
| MS201204C00054500 | 2020-11-25 3:22PM EST | 54.50 | 8.91 | 9.25 | 9.55 | 0.00 | - | 5 | 399 | 66.02% |
| MS201204C00055000 | 2020-11-25 3:53PM EST | 55.00 | 8.60 | 8.75 | 9.00 | 0.00 | - | 9 | 744 | 57.42% |
| MS201204C00055500 | 2020-11-25 12:06PM EST | 55.50 | 7.94 | 8.10 | 8.45 | 0.00 | - | 1 | 96 | 66.80% |
| MS201204C00056000 | 2020-11-25 9:53AM EST | 56.00 | 7.62 | 7.80 | 7.95 | +1.24 | +19.44% | 1 | 59 | 51.56% |
| MS201204C00056500 | 2020-11-27 11:14AM EST | 56.50 | 7.03 | 7.25 | 7.45 | +1.63 | +30.19% | 5 | 66 | 59.96% |
| MS201204C00057000 | 2020-11-24 3:03PM EST | 57.00 | 6.14 | 6.70 | 6.95 | 0.00 | - | 17 | 1,584 | 56.45% |
| MS201204C00057500 | 2020-11-27 11:06AM EST | 57.50 | 6.05 | 6.25 | 6.50 | +0.40 | +7.08% | 25 | 121 | 57.81% |
| MS201204C00058000 | 2020-11-27 10:13AM EST | 58.00 | 5.54 | 5.85 | 5.95 | +0.08 | +1.47% | 2 | 241 | 49.41% |
| MS201204C00059000 | 2020-11-27 12:28PM EST | 59.00 | 4.95 | 4.85 | 5.00 | +0.86 | +21.03% | 4 | 218 | 46.58% |
| MS201204C00060000 | 2020-11-27 12:44PM EST | 60.00 | 3.66 | 3.80 | 4.05 | +0.13 | +3.68% | 7 | 320 | 42.19% |
| MS201204C00061000 | 2020-11-27 12:44PM EST | 61.00 | 2.81 | 2.99 | 3.15 | +0.75 | +36.41% | 14 | 118 | 39.11% |
| MS201204C00061500 | 2020-11-27 12:32PM EST | 61.50 | 2.24 | 2.54 | 2.67 | -0.18 | -7.44% | 40 | 136 | 35.45% |
| MS201204C00062000 | 2020-11-27 12:55PM EST | 62.00 | 2.23 | 2.15 | 2.30 | +0.09 | +4.21% | 56 | 417 | 35.84% |
| MS201204C00062500 | 2020-11-27 12:59PM EST | 62.50 | 1.86 | 1.85 | 1.91 | +0.14 | +8.14% | 22 | 481 | 34.47% |
| MS201204C00063000 | 2020-11-27 12:38PM EST | 63.00 | 1.27 | 1.52 | 1.59 | -0.23 | -15.33% | 80 | 334 | 34.52% |
| MS201204C00063500 | 2020-11-27 12:59PM EST | 63.50 | 1.20 | 1.22 | 1.27 | +0.08 | +7.14% | 242 | 836 | 33.50% |
| MS201204C00065000 | 2020-11-27 12:55PM EST | 65.00 | 0.56 | 0.56 | 0.60 | +0.03 | +5.66% | 247 | 512 | 32.86% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS201204P00035000 | 2020-10-30 1:47PM EST | 35.00 | 0.37 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 203.91% |
| MS201204P00040000 | 2020-11-06 10:43AM EST | 40.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 142.19% |
| MS201204P00041000 | 2020-11-02 12:11PM EST | 41.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | - | 6 | 157.03% |
| MS201204P00044000 | 2020-11-20 10:12AM EST | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 122.66% |
| MS201204P00044500 | 2020-11-04 10:57AM EST | 44.50 | 0.35 | 0.00 | 0.04 | 0.00 | - | - | 10 | 115.63% |
| MS201204P00045000 | 2020-11-17 2:39PM EST | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 109.38% |
| MS201204P00045500 | 2020-11-06 10:25AM EST | 45.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 112.50% |
| MS201204P00046000 | 2020-11-09 10:34AM EST | 46.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 5 | 12 | 118.75% |
| MS201204P00046500 | 2020-11-12 1:17PM EST | 46.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 99.22% |
| MS201204P00047000 | 2020-11-16 12:28PM EST | 47.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 96.88% |
| MS201204P00047500 | 2020-11-13 3:32PM EST | 47.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 3,126 | 89.06% |
| MS201204P00048000 | 2020-11-12 2:38PM EST | 48.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 5 | 68 | 87.50% |
| MS201204P00048500 | 2020-11-11 9:43AM EST | 48.50 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 21 | 84.38% |
| MS201204P00049000 | 2020-11-05 10:21AM EST | 49.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 84.38% |
| MS201204P00049500 | 2020-11-10 1:10PM EST | 49.50 | 0.29 | 0.00 | 0.03 | 0.00 | - | 15 | 26 | 81.25% |
| MS201204P00050000 | 2020-11-25 3:30PM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 36 | 78.91% |
| MS201204P00050500 | 2020-11-20 11:00AM EST | 50.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 76.56% |
| MS201204P00051000 | 2020-11-23 11:12AM EST | 51.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 239 | 70.31% |
| MS201204P00051500 | 2020-11-16 1:28PM EST | 51.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | 8 | 110 | 70.31% |
| MS201204P00052000 | 2020-11-27 10:37AM EST | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 260 | 67.19% |
| MS201204P00052500 | 2020-11-23 2:26PM EST | 52.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 34 | 290 | 61.72% |
| MS201204P00053000 | 2020-11-17 1:46PM EST | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 177 | 59.38% |
| MS201204P00053500 | 2020-11-23 1:16PM EST | 53.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 557 | 56.25% |
| MS201204P00054000 | 2020-11-25 2:20PM EST | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 79 | 56.25% |
| MS201204P00054500 | 2020-11-23 3:02PM EST | 54.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 158 | 53.91% |
| MS201204P00055000 | 2020-11-27 12:12PM EST | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 716 | 53.13% |
| MS201204P00055500 | 2020-11-24 3:35PM EST | 55.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 53.13% |
| MS201204P00056000 | 2020-11-25 10:20AM EST | 56.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 125 | 50.39% |
| MS201204P00056500 | 2020-11-23 2:46PM EST | 56.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 233 | 47.27% |
| MS201204P00057000 | 2020-11-25 1:39PM EST | 57.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 166 | 44.53% |
| MS201204P00057500 | 2020-11-27 10:26AM EST | 57.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 3 | 93 | 41.41% |
| MS201204P00058000 | 2020-11-27 11:42AM EST | 58.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 18 | 412 | 38.67% |
| MS201204P00059000 | 2020-11-27 12:48PM EST | 59.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 142 | 209 | 35.94% |
| MS201204P00060000 | 2020-11-27 12:31PM EST | 60.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 710 | 880 | 34.57% |
| MS201204P00061000 | 2020-11-27 12:37PM EST | 61.00 | 0.22 | 0.17 | 0.21 | -0.03 | -12.00% | 273 | 54 | 34.08% |
| MS201204P00061500 | 2020-11-27 12:37PM EST | 61.50 | 0.31 | 0.25 | 0.28 | -0.02 | -6.06% | 448 | 32 | 33.20% |
| MS201204P00062500 | 2020-11-27 12:18PM EST | 62.50 | 0.57 | 0.47 | 0.54 | -0.10 | -14.93% | 36 | 107 | 33.45% |
© 2020 Verizon Media. All rights reserved.
