Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB201204C00040000 | 2020-10-29 8:31AM EST | 40.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB201204C00051000 | 2020-11-02 9:36AM EST | 51.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB201204C00052500 | 2020-11-03 10:20AM EST | 52.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB201204C00053000 | 2020-10-28 8:38AM EST | 53.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB201204C00053500 | 2020-11-10 11:41AM EST | 53.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB201204C00054000 | 2020-11-03 10:20AM EST | 54.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB201204C00054500 | 2020-11-10 10:58AM EST | 54.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB201204C00055000 | 2020-10-30 11:16AM EST | 55.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB201204C00055500 | 2020-11-10 1:13PM EST | 55.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB201204C00056000 | 2020-11-05 10:49AM EST | 56.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB201204C00056500 | 2020-11-04 10:21AM EST | 56.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB201204C00057000 | 2020-11-10 10:58AM EST | 57.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB201204C00057500 | 2020-11-06 10:58AM EST | 57.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB201204C00058000 | 2020-10-30 9:56AM EST | 58.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| XHB201204C00059000 | 2020-11-04 12:24PM EST | 59.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XHB201204C00059500 | 2020-11-02 12:12PM EST | 59.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB201204C00060000 | 2020-11-04 12:24PM EST | 60.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XHB201204C00061000 | 2020-10-30 9:56AM EST | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XHB201204C00061500 | 2020-11-04 11:55AM EST | 61.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB201204C00062000 | 2020-11-02 12:12PM EST | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB201204C00065000 | 2020-11-02 11:39AM EST | 65.00 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB201204P00040000 | 2020-11-02 11:39AM EST | 40.00 | 0.13 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XHB201204P00045000 | 2020-11-04 9:40AM EST | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB201204P00046500 | 2020-11-04 10:21AM EST | 46.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XHB201204P00047000 | 2020-11-02 3:39PM EST | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| XHB201204P00048500 | 2020-11-05 11:16AM EST | 48.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB201204P00049000 | 2020-11-03 3:53PM EST | 49.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XHB201204P00049500 | 2020-11-02 12:12PM EST | 49.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB201204P00050000 | 2020-11-04 11:25AM EST | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB201204P00050500 | 2020-11-04 11:31AM EST | 50.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB201204P00051000 | 2020-11-05 3:59PM EST | 51.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB201204P00051500 | 2020-11-04 12:04PM EST | 51.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB201204P00052000 | 2020-10-29 8:36AM EST | 52.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB201204P00052500 | 2020-11-04 11:55AM EST | 52.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB201204P00053000 | 2020-11-10 3:40PM EST | 53.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XHB201204P00053500 | 2020-11-04 11:23AM EST | 53.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XHB201204P00054000 | 2020-11-10 9:30AM EST | 54.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XHB201204P00054500 | 2020-11-09 2:33PM EST | 54.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB201204P00055000 | 2020-11-10 3:40PM EST | 55.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB201204P00055500 | 2020-11-04 11:24AM EST | 55.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XHB201204P00056000 | 2020-11-04 9:46AM EST | 56.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XHB201204P00056500 | 2020-11-04 11:21AM EST | 56.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XHB201204P00057000 | 2020-11-09 12:30PM EST | 57.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB201204P00059000 | 2020-10-26 1:09PM EST | 59.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB201204P00060000 | 2020-10-30 2:36PM EST | 60.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB201204P00061000 | 2020-10-26 9:07AM EST | 61.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
