Strike:35.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200814C00035000 | 2020-08-06 10:08AM EDT | 2020-08-14 | 0.01 | 0.00 | 0.77 | 0.00 | - | 3 | 39 | 116.80% |
| T200821C00035000 | 2020-08-07 3:05PM EDT | 2020-08-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 8,223 | 25.00% |
| T200904C00035000 | 2020-07-24 12:45PM EDT | 2020-09-04 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 80.18% |
| T200911C00035000 | 2020-07-31 12:24PM EDT | 2020-09-11 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 30.27% |
| T201016C00035000 | 2020-08-07 3:12PM EDT | 2020-10-16 | 0.08 | 0.07 | 0.09 | 0.00 | - | 228 | 0 | 23.15% |
| T210319C00035000 | 2020-08-07 2:11PM EDT | 2021-03-19 | 0.51 | 0.46 | 0.59 | 0.00 | - | 22 | 514 | 22.34% |
| T210618C00035000 | 2020-08-07 3:43PM EDT | 2021-06-18 | 0.76 | 0.67 | 0.82 | +0.07 | +10.14% | 296 | 4,072 | 21.53% |
| T210917C00035000 | 2020-08-06 12:51PM EDT | 2021-09-17 | 0.84 | 0.87 | 1.05 | -0.04 | -4.55% | 16 | 0 | 21.17% |
| T220121C00035000 | 2020-08-07 3:46PM EDT | 2022-01-21 | 1.17 | 1.14 | 1.19 | +0.06 | +5.41% | 80 | 20,918 | 19.61% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200828P00035000 | 2020-07-16 12:47PM EDT | 2020-08-28 | 4.81 | 4.60 | 5.65 | 0.00 | - | 2 | 5 | 78.47% |
| T200904P00035000 | 2020-07-28 3:14PM EDT | 2020-09-04 | 5.25 | 4.50 | 6.50 | 0.00 | - | - | 1 | 61.23% |
| T200918P00035000 | 2020-08-07 2:18PM EDT | 2020-09-18 | 5.15 | 4.95 | 5.10 | -0.10 | -1.90% | 50 | 18,470 | 32.03% |
| T201016P00035000 | 2020-08-07 12:57PM EDT | 2020-10-16 | 5.57 | 5.40 | 5.60 | -0.07 | -1.24% | 7 | 1,143 | 40.97% |
| T201218P00035000 | 2020-08-05 10:25AM EDT | 2020-12-18 | 5.76 | 5.60 | 5.75 | 0.00 | - | 148 | 3,589 | 32.35% |
| T210115P00035000 | 2020-08-07 12:59PM EDT | 2021-01-15 | 6.10 | 5.95 | 6.15 | -0.10 | -1.61% | 81 | 25,824 | 35.47% |
| T210319P00035000 | 2020-07-10 12:44PM EDT | 2021-03-19 | 6.55 | 6.15 | 6.35 | 0.00 | - | 10 | 10 | 32.47% |
| T210618P00035000 | 2020-08-04 2:43PM EDT | 2021-06-18 | 6.90 | 6.60 | 6.85 | +0.15 | +2.22% | 80 | 132 | 32.29% |
| T210917P00035000 | 2020-08-06 9:30AM EDT | 2021-09-17 | 7.40 | 7.05 | 7.35 | 0.00 | - | 1 | 13 | 32.61% |
© 2020 Verizon Media. All rights reserved.
