Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WKHS210625C00002500 | 2021-06-17 2:54PM EDT | 2.50 | 12.55 | 11.10 | 13.40 | +0.55 | +4.58% | 3 | 5 | 1,645.31% |
| WKHS210625C00003000 | 2021-06-14 10:27AM EDT | 3.00 | 13.05 | 10.95 | 12.60 | 0.00 | - | 1 | 4 | 1,249.22% |
| WKHS210625C00003500 | 2021-06-08 10:47AM EDT | 3.50 | 11.60 | 10.10 | 11.85 | 0.00 | - | 5 | 2 | 971.88% |
| WKHS210625C00004000 | 2021-06-10 9:49AM EDT | 4.00 | 11.50 | 9.45 | 11.85 | 0.00 | - | 1 | 2 | 1,146.88% |
| WKHS210625C00005000 | 2021-06-18 3:35PM EDT | 5.00 | 9.55 | 7.95 | 11.35 | +0.70 | +7.91% | 1 | 1 | 1,159.38% |
| WKHS210625C00005500 | 2021-06-18 12:42PM EDT | 5.50 | 9.60 | 7.70 | 10.60 | +0.40 | +4.35% | 1 | 2 | 978.13% |
| WKHS210625C00006000 | 2021-06-08 10:22AM EDT | 6.00 | 11.10 | 7.15 | 9.60 | 0.00 | - | 20 | 1 | 730.47% |
| WKHS210625C00006500 | 2021-06-18 10:28AM EDT | 6.50 | 8.10 | 6.80 | 9.35 | +0.45 | +5.88% | 1 | 18 | 759.38% |
| WKHS210625C00007000 | 2021-06-15 1:41PM EDT | 7.00 | 7.95 | 6.75 | 8.85 | 0.00 | - | 2 | 25 | 703.91% |
| WKHS210625C00007500 | 2021-06-17 1:19PM EDT | 7.50 | 7.15 | 5.60 | 8.65 | 0.00 | - | 7 | 83 | 735.94% |
| WKHS210625C00008000 | 2021-06-18 3:43PM EDT | 8.00 | 6.60 | 5.80 | 6.95 | -0.65 | -8.97% | 140 | 109 | 290.63% |
| WKHS210625C00008500 | 2021-06-17 10:48AM EDT | 8.50 | 6.50 | 5.45 | 6.55 | +0.20 | +3.17% | 2 | 152 | 319.53% |
| WKHS210625C00009000 | 2021-06-17 12:31PM EDT | 9.00 | 5.65 | 5.20 | 6.65 | +0.15 | +2.73% | 9 | 207 | 225.00% |
| WKHS210625C00009500 | 2021-06-18 12:46PM EDT | 9.50 | 5.68 | 3.65 | 6.60 | +0.01 | +0.18% | 7 | 144 | 537.11% |
| WKHS210625C00010000 | 2021-06-18 2:57PM EDT | 10.00 | 4.65 | 3.95 | 5.00 | 0.00 | - | 31 | 491 | 222.66% |
| WKHS210625C00010500 | 2021-06-18 10:59AM EDT | 10.50 | 4.57 | 3.95 | 4.85 | +0.53 | +13.12% | 7 | 800 | 146.88% |
| WKHS210625C00011000 | 2021-06-18 3:26PM EDT | 11.00 | 3.65 | 3.60 | 4.25 | 0.00 | - | 39 | 580 | 146.88% |
| WKHS210625C00011500 | 2021-06-18 3:45PM EDT | 11.50 | 3.18 | 3.20 | 3.50 | -0.02 | -0.62% | 37 | 387 | 158.59% |
| WKHS210625C00012000 | 2021-06-18 3:43PM EDT | 12.00 | 2.98 | 2.90 | 3.00 | +0.28 | +10.37% | 93 | 291 | 121.09% |
| WKHS210625C00012500 | 2021-06-18 3:45PM EDT | 12.50 | 2.50 | 2.23 | 3.05 | +0.10 | +4.17% | 252 | 226 | 151.95% |
| WKHS210625C00013000 | 2021-06-18 3:44PM EDT | 13.00 | 2.30 | 1.90 | 2.30 | +0.33 | +16.75% | 170 | 633 | 121.09% |
| WKHS210625C00013500 | 2021-06-18 3:59PM EDT | 13.50 | 1.76 | 1.69 | 1.80 | +0.18 | +11.39% | 201 | 344 | 124.22% |
| WKHS210625C00014000 | 2021-06-18 3:59PM EDT | 14.00 | 1.43 | 1.41 | 1.45 | +0.13 | +10.00% | 902 | 1,834 | 126.17% |
| WKHS210625C00014500 | 2021-06-18 3:59PM EDT | 14.50 | 1.17 | 1.15 | 1.19 | +0.06 | +5.41% | 1,404 | 1,136 | 129.69% |
| WKHS210625C00015000 | 2021-06-18 3:59PM EDT | 15.00 | 0.95 | 0.92 | 0.97 | -0.01 | -1.04% | 9,015 | 8,351 | 132.23% |
| WKHS210625C00015500 | 2021-06-18 3:57PM EDT | 15.50 | 0.77 | 0.76 | 0.78 | -0.01 | -1.28% | 4,765 | 1,973 | 135.94% |
| WKHS210625C00016000 | 2021-06-18 3:59PM EDT | 16.00 | 0.64 | 0.62 | 0.64 | -0.01 | -1.54% | 6,294 | 6,093 | 140.23% |
| WKHS210625C00016500 | 2021-06-18 3:57PM EDT | 16.50 | 0.52 | 0.48 | 0.53 | -0.06 | -10.34% | 853 | 753 | 142.19% |
| WKHS210625C00017000 | 2021-06-18 3:57PM EDT | 17.00 | 0.42 | 0.37 | 0.44 | -0.05 | -10.64% | 2,243 | 2,363 | 144.53% |
| WKHS210625C00017500 | 2021-06-18 3:55PM EDT | 17.50 | 0.35 | 0.31 | 0.35 | -0.06 | -14.63% | 862 | 912 | 147.85% |
| WKHS210625C00018000 | 2021-06-18 3:56PM EDT | 18.00 | 0.29 | 0.25 | 0.29 | -0.06 | -17.14% | 3,076 | 1,583 | 151.17% |
| WKHS210625C00018500 | 2021-06-18 3:59PM EDT | 18.50 | 0.25 | 0.21 | 0.29 | -0.08 | -24.24% | 786 | 676 | 160.16% |
| WKHS210625C00019000 | 2021-06-18 3:54PM EDT | 19.00 | 0.21 | 0.18 | 0.22 | -0.07 | -25.00% | 425 | 920 | 161.33% |
| WKHS210625C00019500 | 2021-06-18 3:40PM EDT | 19.50 | 0.20 | 0.12 | 0.28 | -0.05 | -20.00% | 198 | 291 | 172.66% |
| WKHS210625C00020000 | 2021-06-18 3:59PM EDT | 20.00 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 3,123 | 5,908 | 174.22% |
| WKHS210625C00021000 | 2021-06-18 3:36PM EDT | 21.00 | 0.15 | 0.12 | 0.15 | -0.04 | -21.05% | 369 | 1,385 | 185.16% |
| WKHS210625C00022000 | 2021-06-18 3:44PM EDT | 22.00 | 0.13 | 0.05 | 0.15 | -0.04 | -23.53% | 188 | 528 | 189.84% |
| WKHS210625C00023000 | 2021-06-18 3:33PM EDT | 23.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 46 | 261 | 215.63% |
| WKHS210625C00024000 | 2021-06-18 3:12PM EDT | 24.00 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 47 | 320 | 206.25% |
| WKHS210625C00025000 | 2021-06-18 3:59PM EDT | 25.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 721 | 779 | 225.78% |
| WKHS210625C00026000 | 2021-06-18 2:35PM EDT | 26.00 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 95 | 244 | 239.06% |
| WKHS210625C00027000 | 2021-06-18 2:39PM EDT | 27.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 87 | 171 | 248.44% |
| WKHS210625C00028000 | 2021-06-18 3:32PM EDT | 28.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 96 | 182 | 260.16% |
| WKHS210625C00029000 | 2021-06-18 3:48PM EDT | 29.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 15 | 182 | 257.81% |
| WKHS210625C00030000 | 2021-06-18 3:54PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 132 | 4,788 | 260.94% |
| WKHS210625C00031000 | 2021-06-18 3:53PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 16 | 131 | 270.31% |
| WKHS210625C00032000 | 2021-06-18 3:16PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 84 | 293 | 279.69% |
| WKHS210625C00033000 | 2021-06-18 3:50PM EDT | 33.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 193 | 60 | 284.38% |
| WKHS210625C00034000 | 2021-06-18 3:23PM EDT | 34.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 108 | 223 | 292.19% |
| WKHS210625C00035000 | 2021-06-18 3:47PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 842 | 2,251 | 306.25% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WKHS210625P00002500 | 2021-06-15 12:10PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 575.00% |
| WKHS210625P00003000 | 2021-06-09 2:28PM EDT | 3.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 475.00% |
| WKHS210625P00003500 | 2021-06-15 3:46PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 462.50% |
| WKHS210625P00005000 | 2021-06-14 11:20AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 350.00% |
| WKHS210625P00005500 | 2021-06-15 1:00PM EDT | 5.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 35 | 353.13% |
| WKHS210625P00006000 | 2021-06-16 11:16AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 70 | 312.50% |
| WKHS210625P00006500 | 2021-06-16 11:56AM EDT | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 25 | 287.50% |
| WKHS210625P00007000 | 2021-06-18 3:36PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 84 | 262.50% |
| WKHS210625P00007500 | 2021-06-16 12:45PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 365 | 228.13% |
| WKHS210625P00008000 | 2021-06-18 12:50PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 255 | 218.75% |
| WKHS210625P00008500 | 2021-06-17 12:12PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 273 | 187.50% |
| WKHS210625P00009000 | 2021-06-18 1:21PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 222 | 171.88% |
| WKHS210625P00009500 | 2021-06-18 11:49AM EDT | 9.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 473 | 156.25% |
| WKHS210625P00010000 | 2021-06-18 3:37PM EDT | 10.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 239 | 892 | 146.88% |
| WKHS210625P00010500 | 2021-06-18 1:47PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 17 | 723 | 142.19% |
| WKHS210625P00011000 | 2021-06-18 3:37PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 209 | 2,199 | 134.38% |
| WKHS210625P00011500 | 2021-06-18 3:52PM EDT | 11.50 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 877 | 2,235 | 125.78% |
| WKHS210625P00012000 | 2021-06-18 3:49PM EDT | 12.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 209 | 918 | 125.00% |
| WKHS210625P00012500 | 2021-06-18 3:56PM EDT | 12.50 | 0.13 | 0.13 | 0.17 | -0.12 | -48.00% | 514 | 371 | 123.83% |
| WKHS210625P00013000 | 2021-06-18 3:58PM EDT | 13.00 | 0.23 | 0.22 | 0.28 | -0.16 | -41.03% | 1,509 | 1,030 | 125.00% |
| WKHS210625P00013500 | 2021-06-18 3:53PM EDT | 13.50 | 0.37 | 0.36 | 0.42 | -0.23 | -38.33% | 746 | 4,696 | 126.56% |
| WKHS210625P00014000 | 2021-06-18 3:52PM EDT | 14.00 | 0.56 | 0.53 | 0.60 | -0.25 | -30.86% | 1,665 | 978 | 126.95% |
| WKHS210625P00014500 | 2021-06-18 3:55PM EDT | 14.50 | 0.80 | 0.76 | 0.80 | -0.32 | -28.57% | 769 | 1,827 | 127.15% |
| WKHS210625P00015000 | 2021-06-18 3:59PM EDT | 15.00 | 1.06 | 1.05 | 1.13 | -0.31 | -22.63% | 2,717 | 746 | 134.18% |
| WKHS210625P00015500 | 2021-06-18 3:52PM EDT | 15.50 | 1.38 | 1.33 | 1.43 | -0.37 | -21.14% | 389 | 2,059 | 133.40% |
| WKHS210625P00016000 | 2021-06-18 3:57PM EDT | 16.00 | 1.75 | 1.72 | 1.85 | -0.42 | -19.35% | 363 | 532 | 143.55% |
| WKHS210625P00016500 | 2021-06-18 2:44PM EDT | 16.50 | 2.24 | 2.01 | 2.24 | -0.28 | -11.11% | 69 | 256 | 140.82% |
| WKHS210625P00017000 | 2021-06-18 3:55PM EDT | 17.00 | 2.58 | 2.45 | 2.78 | -0.39 | -13.13% | 83 | 126 | 157.23% |
| WKHS210625P00017500 | 2021-06-18 3:28PM EDT | 17.50 | 3.20 | 2.92 | 3.30 | -0.20 | -5.88% | 12 | 37 | 173.05% |
| WKHS210625P00018000 | 2021-06-18 2:36PM EDT | 18.00 | 3.55 | 3.35 | 3.60 | -0.20 | -5.33% | 14 | 137 | 165.23% |
| WKHS210625P00018500 | 2021-06-18 2:34PM EDT | 18.50 | 3.96 | 3.80 | 4.15 | -0.01 | -0.25% | 213 | 23 | 178.91% |
| WKHS210625P00019000 | 2021-06-18 3:40PM EDT | 19.00 | 4.62 | 4.20 | 4.60 | -0.18 | -3.75% | 12 | 18 | 176.56% |
| WKHS210625P00019500 | 2021-06-18 2:24PM EDT | 19.50 | 4.85 | 3.90 | 5.65 | -0.25 | -4.90% | 3 | 21 | 158.20% |
| WKHS210625P00020000 | 2021-06-18 3:54PM EDT | 20.00 | 5.39 | 4.55 | 6.15 | -0.22 | -3.92% | 162 | 34 | 188.28% |
| WKHS210625P00021000 | 2021-06-15 9:37AM EDT | 21.00 | 6.30 | 5.00 | 8.00 | -0.60 | -8.70% | 1 | 13 | 243.36% |
| WKHS210625P00022000 | 2021-06-18 1:58PM EDT | 22.00 | 7.25 | 5.80 | 9.15 | -0.25 | -3.33% | 3 | 5 | 258.20% |
| WKHS210625P00023000 | 2021-06-14 10:02AM EDT | 23.00 | 8.35 | 6.80 | 9.70 | 0.00 | - | 1 | 6 | 214.06% |
| WKHS210625P00024000 | 2021-06-14 10:36AM EDT | 24.00 | 8.85 | 8.10 | 11.15 | 0.00 | - | 4 | 8 | 327.34% |
| WKHS210625P00025000 | 2021-06-18 2:08PM EDT | 25.00 | 10.11 | 9.10 | 11.25 | -0.89 | -8.09% | 20 | 26 | 204.69% |
| WKHS210625P00027000 | 2021-06-14 1:29PM EDT | 27.00 | 11.75 | 11.55 | 13.50 | 0.00 | - | 2 | 8 | 353.91% |
| WKHS210625P00028000 | 2021-06-14 3:09PM EDT | 28.00 | 12.90 | 13.05 | 13.65 | 0.00 | - | 4 | 7 | 320.31% |
| WKHS210625P00029000 | 2021-06-15 9:31AM EDT | 29.00 | 14.45 | 13.65 | 15.15 | 0.00 | - | - | 3 | 348.44% |
| WKHS210625P00030000 | 2021-06-16 1:37PM EDT | 30.00 | 15.19 | 15.05 | 15.40 | 0.00 | - | 1 | 16 | 293.75% |
| WKHS210625P00031000 | 2021-06-18 12:55PM EDT | 31.00 | 15.95 | 15.55 | 17.05 | +0.70 | +4.59% | 4 | 2 | 338.28% |
| WKHS210625P00032000 | 2021-06-18 1:39PM EDT | 32.00 | 16.80 | 17.05 | 17.40 | -1.10 | -6.15% | 8 | 15 | 314.06% |
| WKHS210625P00033000 | 2021-06-09 3:11PM EDT | 33.00 | 17.90 | 18.10 | 18.55 | +0.80 | +4.68% | 5 | 7 | 369.14% |
| WKHS210625P00035000 | 2021-06-16 1:33PM EDT | 35.00 | 20.00 | 19.00 | 21.75 | -0.45 | -2.20% | 3 | 17 | 407.03% |
© 2021 Verizon Media. All rights reserved.
