Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE210514C00205000 | 2021-04-19 12:05AM EDT | 205.00 | 8.21 | 0.65 | 1.10 | 0.00 | - | - | 1 | 24.93% |
| RACE210514C00207500 | 2021-05-07 2:29PM EDT | 207.50 | 0.50 | 0.30 | 0.50 | -7.80 | -93.98% | 5 | 8 | 23.54% |
| RACE210514C00210000 | 2021-05-04 9:30AM EDT | 210.00 | 3.00 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 23.93% |
| RACE210514C00212500 | 2021-05-04 9:30AM EDT | 212.50 | 2.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 38.18% |
| RACE210514C00215000 | 2021-05-05 9:36AM EDT | 215.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 43.29% |
| RACE210514C00217500 | 2021-05-04 2:20PM EDT | 217.50 | 1.45 | 0.00 | 5.00 | 0.00 | - | 20 | 2 | 72.83% |
| RACE210514C00220000 | 2021-05-05 9:41AM EDT | 220.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 78.61% |
| RACE210514C00225000 | 2021-04-19 12:05AM EDT | 225.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | - | 1 | 89.53% |
| RACE210514C00227500 | 2021-05-03 9:31AM EDT | 227.50 | 2.20 | 0.00 | 5.00 | 0.00 | - | - | 72 | 94.73% |
| RACE210514C00230000 | 2021-05-03 10:12AM EDT | 230.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | - | 4 | 70.31% |
| RACE210514C00235000 | 2021-05-05 9:36AM EDT | 235.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 5 | 0 | 109.47% |
| RACE210514C00245000 | 2021-04-01 12:49PM EDT | 245.00 | 0.53 | 0.00 | 1.15 | 0.00 | - | 6 | 0 | 88.38% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE210514P00170000 | 2021-04-12 3:37PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 283 | 54.88% |
| RACE210514P00175000 | 2021-04-01 12:48PM EDT | 175.00 | 1.23 | 0.00 | 1.10 | 0.00 | - | 6 | 3 | 66.99% |
| RACE210514P00180000 | 2021-04-01 12:49PM EDT | 180.00 | 1.43 | 0.00 | 1.15 | 0.00 | - | 12 | 6 | 56.59% |
| RACE210514P00185000 | 2021-05-05 9:36AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 48.93% |
| RACE210514P00190000 | 2021-05-07 2:02PM EDT | 190.00 | 0.25 | 0.15 | 0.30 | -0.27 | -51.92% | 12 | 0 | 28.37% |
| RACE210514P00197500 | 2021-05-07 2:26PM EDT | 197.50 | 1.10 | 1.05 | 1.35 | -0.82 | -42.71% | 5 | 49 | 23.44% |
| RACE210514P00200000 | 2021-05-06 12:36PM EDT | 200.00 | 3.50 | 1.50 | 2.35 | 0.00 | - | 24 | 42 | 23.44% |
| RACE210514P00202500 | 2021-05-07 3:18PM EDT | 202.50 | 3.55 | 3.20 | 3.70 | -0.20 | -5.33% | 262 | 28 | 23.16% |
| RACE210514P00205000 | 2021-05-06 10:17AM EDT | 205.00 | 5.90 | 4.40 | 5.70 | 0.00 | - | 20 | 4 | 26.03% |
| RACE210514P00207500 | 2021-05-06 1:44PM EDT | 207.50 | 7.45 | 6.70 | 7.60 | -0.27 | -3.50% | 10 | 5 | 25.03% |
| RACE210514P00210000 | 2021-05-03 12:59PM EDT | 210.00 | 2.00 | 7.60 | 11.70 | 0.00 | - | 45 | 46 | 50.66% |
| RACE210514P00212500 | 2021-04-30 9:50AM EDT | 212.50 | 4.20 | 10.00 | 14.20 | 0.00 | - | 48 | 50 | 57.15% |
| RACE210514P00215000 | 2021-05-06 2:34PM EDT | 215.00 | 16.40 | 12.00 | 16.60 | 0.00 | - | 1 | 2 | 62.11% |
| RACE210514P00217500 | 2021-05-04 2:20PM EDT | 217.50 | 13.26 | 14.60 | 19.20 | 0.00 | - | - | 0 | 69.17% |
| RACE210514P00220000 | 2021-05-04 1:25PM EDT | 220.00 | 16.55 | 17.20 | 21.60 | 0.00 | - | - | 1 | 73.51% |
| RACE210514P00222500 | 2021-05-03 10:38AM EDT | 222.50 | 6.30 | 19.80 | 24.10 | 0.00 | - | 2 | 1 | 78.91% |
| RACE210514P00225000 | 2021-05-03 10:38AM EDT | 225.00 | 7.70 | 22.00 | 26.80 | 0.00 | - | - | 0 | 86.87% |
© 2021 Verizon Media. All rights reserved.
