Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121C00015000 | 2020-09-25 2:49PM EDT | 15.00 | 12.92 | 12.90 | 13.25 | -0.43 | -3.22% | 11 | 276 | 34.96% |
| T220121C00018000 | 2020-09-23 1:06PM EDT | 18.00 | 10.27 | 9.90 | 10.25 | 0.00 | - | 5 | 237 | 26.17% |
| T220121C00020000 | 2020-09-25 11:44AM EDT | 20.00 | 7.80 | 7.90 | 8.25 | -0.20 | -2.50% | 94 | 1,163 | 21.00% |
| T220121C00023000 | 2020-09-25 3:49PM EDT | 23.00 | 5.30 | 5.25 | 5.45 | +0.05 | +0.95% | 211 | 1,443 | 17.09% |
| T220121C00025000 | 2020-09-25 3:54PM EDT | 25.00 | 3.85 | 3.75 | 3.95 | -0.05 | -1.28% | 212 | 11,197 | 17.19% |
| T220121C00028000 | 2020-09-25 3:48PM EDT | 28.00 | 2.31 | 2.28 | 2.40 | -0.08 | -3.35% | 94 | 16,851 | 18.56% |
| T220121C00030000 | 2020-09-25 3:59PM EDT | 30.00 | 1.63 | 1.53 | 1.82 | +0.05 | +3.16% | 263 | 48,050 | 20.24% |
| T220121C00033000 | 2020-09-25 3:34PM EDT | 33.00 | 0.87 | 0.85 | 0.88 | -0.01 | -1.14% | 125 | 14,868 | 19.04% |
| T220121C00035000 | 2020-09-25 3:59PM EDT | 35.00 | 0.55 | 0.51 | 0.55 | -0.05 | -8.33% | 405 | 23,627 | 18.97% |
| T220121C00037000 | 2020-09-25 3:12PM EDT | 37.00 | 0.43 | 0.40 | 0.48 | -0.01 | -2.27% | 23 | 10,846 | 20.97% |
| T220121C00040000 | 2020-09-25 3:15PM EDT | 40.00 | 0.29 | 0.27 | 0.34 | +0.04 | +16.00% | 112 | 31,072 | 22.58% |
| T220121C00042000 | 2020-09-25 3:27PM EDT | 42.00 | 0.23 | 0.20 | 0.25 | +0.01 | +4.55% | 9 | 10,323 | 23.05% |
| T220121C00045000 | 2020-09-25 2:28PM EDT | 45.00 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 34 | 9,637 | 24.46% |
| T220121C00047000 | 2020-09-25 12:42PM EDT | 47.00 | 0.15 | 0.13 | 0.24 | -0.02 | -11.76% | 21 | 2,273 | 27.39% |
| T220121C00050000 | 2020-09-25 3:15PM EDT | 50.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 19,176 | 26.66% |
| T220121C00055000 | 2020-09-25 1:13PM EDT | 55.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 6 | 11,814 | 28.81% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220121P00015000 | 2020-09-25 3:49PM EDT | 15.00 | 0.33 | 0.30 | 0.39 | +0.08 | +32.00% | 7 | 5,211 | 40.58% |
| T220121P00018000 | 2020-09-25 10:43AM EDT | 18.00 | 0.59 | 0.50 | 0.62 | +0.02 | +3.51% | 3 | 2,536 | 35.21% |
| T220121P00020000 | 2020-09-24 2:41PM EDT | 20.00 | 0.88 | 0.79 | 0.96 | 0.00 | - | 298 | 5,994 | 33.74% |
| T220121P00023000 | 2020-09-25 12:26PM EDT | 23.00 | 1.74 | 1.48 | 1.76 | +0.06 | +3.57% | 73 | 10,787 | 32.40% |
| T220121P00025000 | 2020-09-25 3:27PM EDT | 25.00 | 2.22 | 2.22 | 2.50 | -0.14 | -5.93% | 108 | 24,489 | 31.71% |
| T220121P00028000 | 2020-09-25 12:48PM EDT | 28.00 | 4.17 | 3.40 | 4.10 | +0.32 | +8.31% | 8 | 24,297 | 32.28% |
| T220121P00030000 | 2020-09-25 11:31AM EDT | 30.00 | 5.47 | 5.20 | 5.45 | +0.27 | +5.19% | 19 | 41,713 | 33.31% |
| T220121P00033000 | 2020-09-24 9:31AM EDT | 33.00 | 7.60 | 6.80 | 8.40 | 0.00 | - | 10 | 11,753 | 40.30% |
| T220121P00035000 | 2020-09-23 2:05PM EDT | 35.00 | 9.20 | 8.65 | 10.05 | 0.00 | - | 10 | 7,517 | 41.64% |
| T220121P00037000 | 2020-09-25 12:44PM EDT | 37.00 | 11.35 | 10.75 | 11.30 | +0.65 | +6.07% | 2 | 2,475 | 39.11% |
| T220121P00040000 | 2020-09-23 2:36PM EDT | 40.00 | 13.92 | 13.50 | 14.45 | 0.00 | - | 19 | 905 | 45.09% |
| T220121P00042000 | 2020-09-14 12:49PM EDT | 42.00 | 14.76 | 15.45 | 16.45 | 0.00 | - | 1 | 298 | 47.93% |
| T220121P00045000 | 2020-09-22 10:03AM EDT | 45.00 | 18.29 | 18.10 | 19.50 | 0.00 | - | 20 | 414 | 52.20% |
| T220121P00047000 | 2020-09-04 11:20AM EDT | 47.00 | 19.45 | 20.25 | 21.40 | 0.00 | - | 2 | 1,770 | 53.65% |
| T220121P00050000 | 2020-09-25 12:28PM EDT | 50.00 | 23.99 | 23.35 | 24.20 | +0.18 | +0.76% | 1 | 2,343 | 50.98% |
| T220121P00055000 | 2020-09-10 11:35AM EDT | 55.00 | 27.43 | 28.10 | 29.60 | 0.00 | - | 3 | 1,071 | 56.36% |
© 2020 Verizon Media. All rights reserved.
