Strike:15.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200821C00015000 | 2020-07-27 12:36PM EDT | 2020-08-21 | 14.36 | 14.90 | 15.15 | 0.00 | - | - | 1 | 131.25% |
| T200918C00015000 | 2020-08-03 12:57PM EDT | 2020-09-18 | 15.06 | 14.90 | 15.15 | 0.00 | - | 1 | 3 | 75.00% |
| T201016C00015000 | 2020-07-27 11:31AM EDT | 2020-10-16 | 14.40 | 14.90 | 15.15 | 0.00 | - | 2 | 4 | 56.25% |
| T201218C00015000 | 2020-07-29 11:09AM EDT | 2020-12-18 | 14.40 | 14.95 | 15.15 | 0.00 | - | 1 | 2 | 51.56% |
| T210115C00015000 | 2020-08-07 11:03AM EDT | 2021-01-15 | 14.60 | 14.95 | 15.15 | -0.45 | -2.99% | 64 | 95 | 59.38% |
| T210618C00015000 | 2020-07-01 3:39PM EDT | 2021-06-18 | 14.92 | 14.45 | 14.75 | 0.00 | - | - | 0 | 0.00% |
| T210917C00015000 | 2020-08-04 12:33PM EDT | 2021-09-17 | 15.04 | 14.90 | 15.20 | 0.00 | - | 5 | 5 | 39.75% |
| T220121C00015000 | 2020-08-05 12:12PM EDT | 2022-01-21 | 14.85 | 14.90 | 15.20 | 0.00 | - | 3 | 0 | 34.67% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200821P00015000 | 2020-07-20 12:04AM EDT | 2020-08-21 | 0.03 | - | 0.04 | 0.00 | - | - | 20 | 165.63% |
| T200918P00015000 | 2020-07-22 1:19PM EDT | 2020-09-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 89.84% |
| T201016P00015000 | 2020-07-21 9:35AM EDT | 2020-10-16 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 268 | 71.09% |
| T201218P00015000 | 2020-08-05 1:45PM EDT | 2020-12-18 | 0.05 | 0.05 | 0.09 | 0.00 | - | 1 | 417 | 58.59% |
| T210115P00015000 | 2020-08-06 3:03PM EDT | 2021-01-15 | 0.07 | 0.06 | 0.12 | 0.00 | - | 33 | 11,470 | 55.47% |
| T210319P00015000 | 2020-08-07 11:21AM EDT | 2021-03-19 | 0.08 | 0.07 | 0.15 | 0.00 | - | 2 | 0 | 51.76% |
| T210618P00015000 | 2020-08-05 1:47PM EDT | 2021-06-18 | 0.14 | 0.11 | 0.22 | 0.00 | - | 2 | 8 | 47.17% |
| T210917P00015000 | 2020-08-05 1:48PM EDT | 2021-09-17 | 0.21 | 0.16 | 0.23 | 0.00 | - | 2 | 0 | 41.90% |
| T220121P00015000 | 2020-08-06 12:38PM EDT | 2022-01-21 | 0.43 | 0.25 | 0.50 | +0.07 | +19.44% | 15 | 5,111 | 44.14% |
© 2020 Verizon Media. All rights reserved.
