Strike:32.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200828C00032000 | 2020-08-07 3:46PM EDT | 2020-08-28 | 0.06 | 0.04 | 0.08 | 0.00 | - | 29 | 0 | 21.88% |
| T200904C00032000 | 2020-08-07 12:48PM EDT | 2020-09-04 | 0.10 | 0.06 | 0.11 | 0.00 | - | 132 | 0 | 20.61% |
| T200911C00032000 | 2020-08-07 11:17AM EDT | 2020-09-11 | 0.12 | 0.13 | 0.19 | -0.03 | -20.00% | 207 | 354 | 21.97% |
| T200918C00032000 | 2020-08-07 3:55PM EDT | 2020-09-18 | 0.21 | 0.19 | 0.23 | +0.03 | +16.67% | 1,608 | 22,172 | 21.49% |
| T201016C00032000 | 2020-08-07 3:59PM EDT | 2020-10-16 | 0.39 | 0.36 | 0.42 | +0.03 | +8.33% | 687 | 0 | 21.39% |
| T201218C00032000 | 2020-08-07 3:46PM EDT | 2020-12-18 | 0.86 | 0.77 | 0.84 | +0.09 | +11.69% | 316 | 6,569 | 22.12% |
| T210115C00032000 | 2020-08-07 3:58PM EDT | 2021-01-15 | 0.94 | 0.91 | 0.94 | +0.08 | +9.30% | 314 | 21,912 | 21.44% |
| T210319C00032000 | 2020-08-07 3:40PM EDT | 2021-03-19 | 1.20 | 1.11 | 1.30 | +0.09 | +8.11% | 35 | 0 | 22.22% |
| T210618C00032000 | 2020-08-07 1:57PM EDT | 2021-06-18 | 1.45 | 1.37 | 1.59 | +0.04 | +2.84% | 210 | 2,017 | 21.41% |
| T210917C00032000 | 2020-08-07 2:26PM EDT | 2021-09-17 | 1.75 | 1.57 | 1.93 | +0.07 | +4.17% | 191 | 566 | 21.61% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814P00032000 | 2020-08-07 12:35PM EDT | 2020-08-14 | 2.00 | 1.92 | 2.07 | -0.16 | -7.41% | 72 | 126 | 41.21% |
| T200821P00032000 | 2020-08-07 1:21PM EDT | 2020-08-21 | 2.10 | 1.95 | 2.09 | -0.11 | -4.98% | 16 | 3,628 | 29.69% |
| T200828P00032000 | 2020-08-07 12:41PM EDT | 2020-08-28 | 2.20 | 1.32 | 2.09 | -0.04 | -1.79% | 3 | 45 | 23.93% |
| T200904P00032000 | 2020-07-24 10:42AM EDT | 2020-09-04 | 2.09 | 2.02 | 2.15 | -0.06 | -2.79% | 4 | 4 | 23.73% |
| T200911P00032000 | 2020-07-31 3:52PM EDT | 2020-09-11 | 2.63 | 2.08 | 2.21 | 0.00 | - | 1 | 1 | 23.63% |
| T201016P00032000 | 2020-08-07 12:13PM EDT | 2020-10-16 | 2.96 | 2.72 | 2.87 | +0.03 | +1.02% | 38 | 2,007 | 31.64% |
| T201218P00032000 | 2020-08-05 10:23AM EDT | 2020-12-18 | 3.30 | 3.10 | 3.30 | 0.00 | - | 12 | 773 | 29.20% |
| T210115P00032000 | 2020-08-07 1:47PM EDT | 2021-01-15 | 3.65 | 3.55 | 3.65 | 0.00 | - | 5 | 25,313 | 31.06% |
| T210618P00032000 | 2020-08-04 3:17PM EDT | 2021-06-18 | 4.45 | 4.40 | 4.60 | 0.00 | - | 10 | 0 | 30.82% |
| T210917P00032000 | 2020-07-13 10:41AM EDT | 2021-09-17 | 5.10 | 4.85 | 5.10 | 0.00 | - | 1 | 0 | 31.12% |
© 2020 Verizon Media. All rights reserved.
