Strike:25.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814C00025000 | 2020-08-03 1:12PM EDT | 2020-08-14 | 4.55 | 4.50 | 5.30 | 0.00 | - | 1 | 2 | 125.39% |
| T200821C00025000 | 2020-08-03 1:36PM EDT | 2020-08-21 | 4.55 | 4.95 | 5.15 | 0.00 | - | 16 | 0 | 51.17% |
| T200828C00025000 | 2020-07-20 10:27AM EDT | 2020-08-28 | 5.05 | 3.00 | 7.20 | 0.00 | - | 1 | 0 | 165.92% |
| T200904C00025000 | 2020-08-03 10:16AM EDT | 2020-09-04 | 4.76 | 4.95 | 7.05 | 0.00 | - | 8 | 14 | 94.43% |
| T200918C00025000 | 2020-08-07 1:30PM EDT | 2020-09-18 | 5.06 | 5.05 | 5.20 | +0.06 | +1.20% | 27 | 1,282 | 42.29% |
| T201016C00025000 | 2020-08-07 11:42AM EDT | 2020-10-16 | 5.07 | 5.05 | 5.30 | -0.13 | -2.50% | 2 | 92 | 37.01% |
| T201218C00025000 | 2020-08-06 12:58PM EDT | 2020-12-18 | 5.10 | 5.20 | 5.40 | 0.00 | - | 6 | 0 | 29.49% |
| T210115C00025000 | 2020-08-07 12:24PM EDT | 2021-01-15 | 5.20 | 5.25 | 5.45 | +0.10 | +1.96% | 3 | 7,002 | 27.93% |
| T210319C00025000 | 2020-08-07 2:52PM EDT | 2021-03-19 | 5.39 | 5.35 | 5.50 | 0.00 | - | 3 | 151 | 24.59% |
| T210618C00025000 | 2020-08-03 2:03PM EDT | 2021-06-18 | 5.40 | 5.40 | 5.65 | 0.00 | - | 1 | 321 | 22.95% |
| T210917C00025000 | 2020-07-27 10:54AM EDT | 2021-09-17 | 5.35 | 5.50 | 5.80 | +0.22 | +4.29% | 1 | 40 | 22.05% |
| T220121C00025000 | 2020-08-07 3:44PM EDT | 2022-01-21 | 5.78 | 5.60 | 5.95 | +0.08 | +1.40% | 42 | 8,525 | 20.78% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814P00025000 | 2020-08-07 9:34AM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 150 | 44 | 59.38% |
| T200821P00025000 | 2020-08-07 3:37PM EDT | 2020-08-21 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 106 | 3,388 | 51.56% |
| T200828P00025000 | 2020-08-05 3:49PM EDT | 2020-08-28 | 0.03 | 0.00 | 1.20 | 0.00 | - | 2 | 48 | 89.36% |
| T200904P00025000 | 2020-08-04 10:16AM EDT | 2020-09-04 | 0.06 | 0.00 | 0.53 | 0.00 | - | 21 | 0 | 58.20% |
| T200911P00025000 | 2020-08-03 9:42AM EDT | 2020-09-11 | 0.09 | 0.04 | 0.11 | 0.00 | - | 3 | 3 | 41.02% |
| T200918P00025000 | 2020-08-07 2:31PM EDT | 2020-09-18 | 0.09 | 0.08 | 0.13 | +0.02 | +28.57% | 71 | 5,773 | 38.87% |
| T201016P00025000 | 2020-08-06 11:23AM EDT | 2020-10-16 | 0.22 | 0.18 | 0.26 | +0.02 | +10.00% | 3 | 1,721 | 36.18% |
| T201218P00025000 | 2020-08-07 9:59AM EDT | 2020-12-18 | 0.52 | 0.47 | 0.53 | +0.01 | +1.96% | 5 | 4,261 | 33.15% |
| T210115P00025000 | 2020-08-07 3:48PM EDT | 2021-01-15 | 0.67 | 0.66 | 0.75 | -0.02 | -2.90% | 71 | 0 | 34.55% |
| T210319P00025000 | 2020-08-05 12:43PM EDT | 2021-03-19 | 0.95 | 0.84 | 0.94 | +0.06 | +6.74% | 4 | 0 | 32.25% |
| T210618P00025000 | 2020-08-07 11:23AM EDT | 2021-06-18 | 1.30 | 1.24 | 1.37 | +0.02 | +1.56% | 1 | 8,551 | 32.52% |
| T210917P00025000 | 2020-08-04 10:09AM EDT | 2021-09-17 | 1.63 | 1.49 | 1.77 | 0.00 | - | 10 | 2,426 | 32.78% |
| T220121P00025000 | 2020-08-07 2:39PM EDT | 2022-01-21 | 2.05 | 2.00 | 2.14 | -0.04 | -1.91% | 6 | 21,423 | 31.86% |
© 2020 Verizon Media. All rights reserved.
