Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG210521C00150000 | 2021-04-19 12:01AM EDT | 150.00 | 44.04 | 37.50 | 41.50 | 0.00 | - | - | 1 | 92.11% |
| ROG210521C00180000 | 2021-04-30 10:44AM EDT | 180.00 | 20.00 | 10.70 | 12.50 | 0.00 | - | 1 | 2 | 42.38% |
| ROG210521C00190000 | 2021-05-04 11:55AM EDT | 190.00 | 6.03 | 2.85 | 5.50 | 0.00 | - | 8 | 2 | 36.50% |
| ROG210521C00195000 | 2021-05-04 11:55AM EDT | 195.00 | 3.75 | 0.60 | 4.20 | 0.00 | - | 8 | 2 | 42.07% |
| ROG210521C00200000 | 2021-05-04 9:58AM EDT | 200.00 | 2.23 | 0.70 | 2.50 | 0.00 | - | 10 | 76 | 40.83% |
| ROG210521C00210000 | 2021-05-03 12:53PM EDT | 210.00 | 1.50 | 0.05 | 0.65 | 0.00 | - | 23 | 27 | 38.31% |
| ROG210521C00230000 | 2021-04-29 10:23AM EDT | 230.00 | 0.85 | 0.05 | 5.00 | 0.00 | - | - | 3 | 88.84% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG210521P00105000 | 2021-04-12 3:49PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 50 | 123.05% |
| ROG210521P00150000 | 2021-04-15 12:06PM EDT | 150.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.43% |
| ROG210521P00155000 | 2021-04-12 1:13PM EDT | 155.00 | 1.93 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.33% |
| ROG210521P00160000 | 2021-04-15 12:01PM EDT | 160.00 | 1.96 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.42% |
| ROG210521P00165000 | 2021-04-29 11:35AM EDT | 165.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.47% |
| ROG210521P00170000 | 2021-04-30 10:55AM EDT | 170.00 | 0.85 | 0.40 | 0.85 | 0.00 | - | 2 | 2 | 46.31% |
| ROG210521P00175000 | 2021-04-29 3:42PM EDT | 175.00 | 3.60 | 0.65 | 1.90 | 0.00 | - | 1 | 2 | 49.30% |
| ROG210521P00180000 | 2021-04-30 11:10AM EDT | 180.00 | 2.62 | 1.25 | 1.80 | 0.00 | - | 8 | 6 | 37.60% |
| ROG210521P00185000 | 2021-04-28 10:15AM EDT | 185.00 | 6.90 | 1.75 | 4.50 | 0.00 | - | 1 | 4 | 46.22% |
| ROG210521P00190000 | 2021-05-03 11:09AM EDT | 190.00 | 2.20 | 4.00 | 5.50 | 0.00 | - | 16 | 17 | 37.59% |
| ROG210521P00200000 | 2021-05-03 10:23AM EDT | 200.00 | 5.10 | 10.00 | 12.40 | 0.00 | - | - | 13 | 41.32% |
| ROG210521P00210000 | 2021-04-30 9:54AM EDT | 210.00 | 19.50 | 18.80 | 22.50 | 0.00 | - | - | 0 | 60.51% |
| ROG210521P00220000 | 2021-05-03 10:26AM EDT | 220.00 | 20.40 | 28.50 | 32.50 | 0.00 | - | 1 | 1 | 51.07% |
| ROG210521P00250000 | 2021-04-29 9:44AM EDT | 250.00 | 58.50 | 57.60 | 62.50 | 0.00 | - | - | 0 | 67.97% |
| ROG210521P00260000 | 2021-04-29 9:44AM EDT | 260.00 | 68.50 | 67.60 | 72.50 | 0.00 | - | - | 0 | 75.88% |
© 2021 Verizon Media. All rights reserved.
