Strike:220.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W201211C00220000 | 2020-11-27 10:12AM EST | 2020-12-11 | 47.15 | 39.50 | 43.40 | +25.33 | +116.09% | 2 | 3 | 59.52% |
| W201218C00220000 | 2020-11-24 2:29PM EST | 2020-12-18 | 29.14 | 41.00 | 44.50 | 0.00 | - | 20 | 43 | 61.96% |
| W201224C00220000 | 2020-11-16 12:10AM EST | 2020-12-24 | 27.98 | 43.90 | 47.50 | 0.00 | - | - | 12 | 73.52% |
| W201231C00220000 | 2020-11-27 12:39PM EST | 2020-12-31 | 46.00 | 43.40 | 47.70 | +14.10 | +44.20% | 7 | 5 | 64.49% |
| W210115C00220000 | 2020-11-27 12:13PM EST | 2021-01-15 | 47.70 | 46.90 | 50.90 | +8.51 | +21.71% | 32 | 335 | 66.69% |
| W210219C00220000 | 2020-11-27 10:29AM EST | 2021-02-19 | 56.00 | 51.50 | 56.00 | +15.00 | +36.59% | 2 | 134 | 63.77% |
| W210521C00220000 | 2020-11-25 2:49PM EST | 2021-05-21 | 57.74 | 65.00 | 69.70 | 0.00 | - | 1 | 10 | 67.30% |
| W220121C00220000 | 2020-10-28 12:17PM EST | 2022-01-21 | 104.10 | 85.30 | 89.50 | 0.00 | - | 2 | 1,382 | 64.73% |
| W220617C00220000 | 2020-11-16 12:10AM EST | 2022-06-17 | 88.89 | 94.00 | 98.50 | 0.00 | - | - | 10 | 63.88% |
| W230120C00220000 | 2020-11-11 12:09PM EST | 2023-01-20 | 99.70 | 105.00 | 109.50 | 0.00 | - | 1 | 1 | 63.10% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W201204P00220000 | 2020-11-27 11:26AM EST | 2020-12-04 | 0.45 | 0.25 | 0.75 | -0.70 | -60.87% | 24 | 241 | 79.98% |
| W201211P00220000 | 2020-11-27 11:54AM EST | 2020-12-11 | 0.53 | 0.60 | 2.40 | -2.02 | -79.22% | 2 | 121 | 70.17% |
| W201218P00220000 | 2020-11-27 12:37PM EST | 2020-12-18 | 2.39 | 2.50 | 3.00 | -2.03 | -45.93% | 82 | 743 | 67.68% |
| W201224P00220000 | 2020-11-25 1:09PM EST | 2020-12-24 | 4.07 | 3.30 | 6.50 | -2.78 | -40.58% | 1 | 21 | 72.84% |
| W201231P00220000 | 2020-11-27 12:49PM EST | 2020-12-31 | 4.80 | 3.50 | 7.50 | -2.20 | -31.43% | 7 | 20 | 67.68% |
| W210115P00220000 | 2020-11-27 12:13PM EST | 2021-01-15 | 7.30 | 7.10 | 9.00 | -2.51 | -25.59% | 35 | 171 | 66.06% |
| W210219P00220000 | 2020-11-27 12:13PM EST | 2021-02-19 | 12.00 | 10.60 | 15.00 | -4.10 | -25.47% | 1 | 375 | 63.09% |
| W210521P00220000 | 2020-11-20 2:53PM EST | 2021-05-21 | 29.60 | 24.00 | 26.40 | 0.00 | - | 3 | 59 | 64.86% |
| W220121P00220000 | 2020-11-17 10:53AM EST | 2022-01-21 | 55.57 | 42.90 | 47.00 | 0.00 | - | 2 | 392 | 62.87% |
| W230120P00220000 | 2020-10-19 3:18PM EST | 2023-01-20 | 63.84 | 68.50 | 73.00 | 0.00 | - | - | 0 | 66.53% |
© 2020 Verizon Media. All rights reserved.
