28.17 +0.08 (0.28%)
After hours: 5:30PM EST
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
T220121C00015000 | 2021-03-01 3:44PM EST | 15.00 | 13.15 | 12.15 | 14.10 | +0.15 | +1.15% | 7 | 245 | 65.58% |
T220121C00018000 | 2021-02-26 1:54PM EST | 18.00 | 10.14 | 9.10 | 11.30 | 0.00 | - | 1 | 189 | 54.27% |
T220121C00020000 | 2021-03-01 11:55AM EST | 20.00 | 8.27 | 8.05 | 8.20 | +0.27 | +3.38% | 11 | 1,298 | 22.07% |
T220121C00023000 | 2021-03-01 3:16PM EST | 23.00 | 5.35 | 5.25 | 5.35 | 0.00 | - | 89 | 4,157 | 18.07% |
T220121C00025000 | 2021-03-01 3:59PM EST | 25.00 | 3.75 | 3.70 | 3.95 | 0.00 | - | 438 | 27,818 | 20.44% |
T220121C00028000 | 2021-03-01 3:44PM EST | 28.00 | 2.15 | 2.10 | 2.27 | -0.15 | -6.52% | 347 | 25,216 | 21.03% |
T220121C00030000 | 2021-03-01 3:59PM EST | 30.00 | 1.41 | 1.40 | 1.41 | -0.02 | -1.40% | 1,281 | 103,985 | 20.42% |
T220121C00033000 | 2021-03-01 3:55PM EST | 33.00 | 0.79 | 0.77 | 0.83 | 0.00 | - | 305 | 38,789 | 22.39% |
T220121C00035000 | 2021-03-01 3:58PM EST | 35.00 | 0.53 | 0.52 | 0.55 | -0.05 | -8.62% | 2,879 | 56,325 | 22.90% |
T220121C00037000 | 2021-03-01 2:52PM EST | 37.00 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44% | 174 | 20,990 | 24.02% |
T220121C00040000 | 2021-03-01 3:01PM EST | 40.00 | 0.27 | 0.26 | 0.28 | 0.00 | - | 482 | 51,059 | 26.05% |
T220121C00042000 | 2021-03-01 3:42PM EST | 42.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 45 | 13,574 | 26.86% |
T220121C00045000 | 2021-03-01 3:52PM EST | 45.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 110 | 15,877 | 29.30% |
T220121C00047000 | 2021-03-01 2:12PM EST | 47.00 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 12 | 3,076 | 30.32% |
T220121C00050000 | 2021-03-01 3:36PM EST | 50.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 172 | 12,357 | 32.72% |
T220121C00055000 | 2021-03-01 3:33PM EST | 55.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 214 | 20,236 | 35.94% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
T220121P00015000 | 2021-03-01 1:22PM EST | 15.00 | 0.22 | 0.18 | 0.24 | +0.01 | +4.76% | 41 | 5,492 | 43.85% |
T220121P00018000 | 2021-03-01 3:55PM EST | 18.00 | 0.40 | 0.33 | 0.41 | +0.02 | +5.26% | 6 | 2,507 | 37.84% |
T220121P00020000 | 2021-03-01 2:54PM EST | 20.00 | 0.59 | 0.58 | 0.63 | -0.03 | -4.84% | 116 | 8,728 | 35.25% |
T220121P00023000 | 2021-03-01 3:07PM EST | 23.00 | 1.19 | 1.18 | 1.25 | -0.09 | -7.03% | 289 | 23,086 | 33.06% |
T220121P00025000 | 2021-03-01 3:59PM EST | 25.00 | 1.88 | 1.67 | 1.93 | -0.12 | -6.00% | 5,463 | 40,036 | 32.53% |
T220121P00028000 | 2021-03-01 3:45PM EST | 28.00 | 3.40 | 3.25 | 3.45 | -0.05 | -1.45% | 410 | 35,736 | 33.15% |
T220121P00030000 | 2021-03-01 3:42PM EST | 30.00 | 4.75 | 4.55 | 4.90 | -0.10 | -2.06% | 84 | 67,330 | 35.47% |
T220121P00033000 | 2021-03-01 3:28PM EST | 33.00 | 7.00 | 6.80 | 7.25 | +0.35 | +5.26% | 7 | 13,268 | 38.14% |
T220121P00035000 | 2021-03-01 1:45PM EST | 35.00 | 8.65 | 8.00 | 9.15 | -0.35 | -3.89% | 28 | 26,380 | 41.99% |
T220121P00037000 | 2021-02-26 1:25PM EST | 37.00 | 10.60 | 10.35 | 10.85 | 0.00 | - | 5 | 3,399 | 43.16% |
T220121P00040000 | 2021-02-26 1:41PM EST | 40.00 | 13.60 | 12.35 | 14.95 | 0.00 | - | 5 | 2,374 | 60.14% |
T220121P00042000 | 2021-03-01 3:42PM EST | 42.00 | 15.43 | 14.50 | 16.95 | +0.32 | +2.12% | 1 | 4,640 | 50.68% |
T220121P00045000 | 2021-01-12 11:33AM EST | 45.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 3 | 552 | 0.00% |
T220121P00047000 | 2021-02-18 3:56PM EST | 47.00 | 19.35 | 18.20 | 21.65 | 0.00 | - | 1 | 1,754 | 68.16% |
T220121P00050000 | 2021-02-01 12:43PM EST | 50.00 | 22.65 | 21.00 | 25.70 | 0.00 | - | 1 | 2,429 | 57.03% |
T220121P00055000 | 2021-02-16 9:30AM EST | 55.00 | 27.15 | 27.00 | 28.80 | 0.00 | - | 1 | 1,163 | 56.06% |