Strike:230.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210521C00230000 | 2021-05-03 10:02AM EDT | 2021-05-21 | 68.90 | 73.40 | 78.90 | +4.90 | +7.66% | 1 | 41 | 82.03% |
| W210604C00230000 | 2021-05-03 12:35PM EDT | 2021-06-04 | 58.00 | 73.40 | 80.20 | 0.00 | - | - | 1 | 66.61% |
| W210611C00230000 | 2021-05-03 1:26PM EDT | 2021-06-11 | 57.00 | 73.30 | 80.80 | 0.00 | - | - | 2 | 61.96% |
| W210618C00230000 | 2021-05-05 10:28AM EDT | 2021-06-18 | 62.53 | 74.50 | 81.30 | 0.00 | - | 1 | 6 | 62.93% |
| W210820C00230000 | 2021-04-06 11:50AM EDT | 2021-08-20 | 118.90 | 65.20 | 69.10 | 0.00 | - | 1 | 5 | 0.00% |
| W220121C00230000 | 2021-03-09 4:45PM EDT | 2022-01-21 | 116.51 | 117.30 | 121.40 | 0.00 | - | 1 | 99 | 86.55% |
| W220617C00230000 | 2021-03-18 9:30AM EDT | 2022-06-17 | 129.41 | 121.20 | 128.30 | 0.00 | - | 1 | 12 | 74.71% |
| W230120C00230000 | 2021-01-13 12:16PM EDT | 2023-01-20 | 131.19 | 122.70 | 129.00 | 0.00 | - | 2 | 5 | 61.22% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210514P00230000 | 2021-05-07 10:17AM EDT | 2021-05-14 | 0.25 | 0.00 | 1.10 | -0.30 | -54.55% | 5 | 54 | 112.26% |
| W210521P00230000 | 2021-05-07 2:07PM EDT | 2021-05-21 | 0.38 | 0.35 | 0.50 | -0.57 | -60.00% | 74 | 1,357 | 75.93% |
| W210528P00230000 | 2021-05-07 1:54PM EDT | 2021-05-28 | 1.00 | 0.30 | 1.40 | -4.00 | -80.00% | 1 | 19 | 70.31% |
| W210604P00230000 | 2021-05-07 1:34PM EDT | 2021-06-04 | 1.25 | 0.35 | 1.95 | -1.97 | -61.18% | 20 | 36 | 64.78% |
| W210611P00230000 | 2021-05-05 1:22PM EDT | 2021-06-11 | 6.90 | 0.45 | 2.20 | 0.00 | - | 1 | 1 | 59.74% |
| W210618P00230000 | 2021-05-07 3:52PM EDT | 2021-06-18 | 1.88 | 1.75 | 1.95 | -1.98 | -51.30% | 8 | 65 | 58.91% |
| W210820P00230000 | 2021-05-07 11:28AM EDT | 2021-08-20 | 7.69 | 6.80 | 8.00 | -8.91 | -53.67% | 2 | 154 | 56.26% |
| W211119P00230000 | 2021-04-28 2:37PM EDT | 2021-11-19 | 18.20 | 14.20 | 15.70 | 0.00 | - | 180 | 175 | 54.95% |
| W220121P00230000 | 2021-04-30 1:38PM EDT | 2022-01-21 | 24.00 | 16.20 | 19.60 | 0.00 | - | 45 | 232 | 52.06% |
| W220617P00230000 | 2021-02-26 11:06AM EDT | 2022-06-17 | 53.00 | 30.20 | 35.20 | 0.00 | - | 1 | 56 | 57.56% |
| W230120P00230000 | 2021-05-04 9:36AM EDT | 2023-01-20 | 42.80 | 40.40 | 41.90 | -6.10 | -12.47% | 1 | 2,207 | 53.57% |
© 2021 Verizon Media. All rights reserved.
