CallsforNovember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW201104C00010000 | 2020-09-28 3:19PM EDT | 10.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| VIXW201104C00016000 | 2020-10-21 12:29PM EDT | 16.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIXW201104C00018000 | 2020-10-26 12:23PM EDT | 18.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VIXW201104C00019000 | 2020-10-22 9:30AM EDT | 19.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| VIXW201104C00020000 | 2020-10-28 10:50AM EDT | 20.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| VIXW201104C00021000 | 2020-10-22 9:30AM EDT | 21.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 0.00% |
| VIXW201104C00022000 | 2020-10-26 12:56PM EDT | 22.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| VIXW201104C00023000 | 2020-10-27 3:20PM EDT | 23.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 0.00% |
| VIXW201104C00024000 | 2020-10-30 2:21PM EDT | 24.00 | 12.42 | 0.00 | 0.00 | +1.79 | +16.84% | 22 | 15,117 | 0.00% |
| VIXW201104C00025000 | 2020-10-30 3:57PM EDT | 25.00 | 11.22 | 0.00 | 0.00 | +0.92 | +8.93% | 116 | 14,995 | 0.00% |
| VIXW201104C00026000 | 2020-10-30 3:38PM EDT | 26.00 | 11.12 | 0.00 | 0.00 | +2.97 | +36.44% | 22 | 696 | 0.00% |
| VIXW201104C00027000 | 2020-10-30 3:23PM EDT | 27.00 | 9.59 | 0.00 | 0.00 | +1.90 | +24.71% | 24 | 348 | 0.00% |
| VIXW201104C00028000 | 2020-10-30 3:36PM EDT | 28.00 | 8.24 | 0.00 | 0.00 | +1.10 | +15.41% | 37 | 168 | 0.00% |
| VIXW201104C00029000 | 2020-10-30 3:57PM EDT | 29.00 | 8.01 | 0.00 | 0.00 | +1.31 | +19.55% | 61 | 272 | 0.00% |
| VIXW201104C00030000 | 2020-10-30 4:04PM EDT | 30.00 | 6.52 | 0.00 | 0.00 | +0.08 | +1.24% | 657 | 1,243 | 0.00% |
| VIXW201104C00032500 | 2020-10-30 4:01PM EDT | 32.50 | 4.30 | 0.00 | 0.00 | -0.44 | -9.28% | 128 | 624 | 0.00% |
| VIXW201104C00035000 | 2020-10-30 4:05PM EDT | 35.00 | 3.69 | 0.00 | 0.00 | +0.13 | +3.65% | 1,596 | 1,823 | 0.00% |
| VIXW201104C00037500 | 2020-10-30 4:05PM EDT | 37.50 | 2.46 | 0.00 | 0.00 | -0.10 | -3.91% | 407 | 1,992 | 0.00% |
| VIXW201104C00040000 | 2020-10-30 4:11PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | +0.12 | +5.91% | 2,038 | 2,372 | 12.50% |
| VIXW201104C00042500 | 2020-10-30 3:53PM EDT | 42.50 | 1.57 | 0.00 | 0.00 | +0.13 | +9.03% | 1,854 | 1,564 | 25.00% |
| VIXW201104C00045000 | 2020-10-30 4:12PM EDT | 45.00 | 1.08 | 0.00 | 0.00 | +0.04 | +3.85% | 292 | 439 | 25.00% |
| VIXW201104C00047500 | 2020-10-30 4:00PM EDT | 47.50 | 0.80 | 0.00 | 0.00 | -0.02 | -2.44% | 83 | 554 | 50.00% |
| VIXW201104C00050000 | 2020-10-30 4:14PM EDT | 50.00 | 0.72 | 0.00 | 0.00 | -0.23 | -24.21% | 263 | 334 | 50.00% |
| VIXW201104C00055000 | 2020-10-30 3:41PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | +0.10 | +20.00% | 63 | 179 | 50.00% |
| VIXW201104C00060000 | 2020-10-30 3:53PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 90 | 211 | 50.00% |
| VIXW201104C00065000 | 2020-10-30 2:47PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | +0.10 | +66.67% | 1,478 | 74 | 50.00% |
| VIXW201104C00070000 | 2020-10-30 3:54PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | +0.18 | +900.00% | 14 | 79 | 50.00% |
| VIXW201104C00075000 | 2020-10-30 10:18AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.17 | -94.44% | 11 | 36 | 50.00% |
| VIXW201104C00080000 | 2020-10-28 2:19PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| VIXW201104C00085000 | 2020-10-30 3:43PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 2,302 | 49 | 50.00% |
| VIXW201104C00090000 | 2020-10-28 4:03PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | -0.14 | -73.68% | 30 | 79 | 50.00% |
| VIXW201104C00095000 | 2020-10-30 3:43PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 37 | 168 | 50.00% |
PutsforNovember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW201104P00013000 | 2020-10-05 12:03AM EDT | 13.00 | 0.04 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VIXW201104P00015000 | 2020-09-21 3:14PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW201104P00018000 | 2020-10-13 11:58AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 105 | 50.00% |
| VIXW201104P00019000 | 2020-10-28 4:03PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW201104P00020000 | 2020-10-29 11:43AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 290 | 50.00% |
| VIXW201104P00021000 | 2020-10-20 11:08AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| VIXW201104P00022000 | 2020-10-26 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| VIXW201104P00023000 | 2020-10-30 2:29PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 110 | 367 | 50.00% |
| VIXW201104P00024000 | 2020-10-28 3:25PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 111 | 50.00% |
| VIXW201104P00025000 | 2020-10-30 1:03PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 214 | 779 | 50.00% |
| VIXW201104P00026000 | 2020-10-30 12:45PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 145 | 391 | 50.00% |
| VIXW201104P00027000 | 2020-10-30 3:45PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 139 | 590 | 50.00% |
| VIXW201104P00028000 | 2020-10-30 3:50PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | -0.19 | -70.37% | 85 | 153 | 50.00% |
| VIXW201104P00029000 | 2020-10-30 3:50PM EDT | 29.00 | 0.18 | 0.00 | 0.00 | -0.32 | -64.00% | 20 | 244 | 50.00% |
| VIXW201104P00030000 | 2020-10-30 3:52PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | -0.30 | -50.00% | 479 | 1,851 | 50.00% |
| VIXW201104P00032500 | 2020-10-30 3:43PM EDT | 32.50 | 1.30 | 0.00 | 0.00 | -0.35 | -21.21% | 379 | 387 | 25.00% |
| VIXW201104P00035000 | 2020-10-30 3:48PM EDT | 35.00 | 2.25 | 0.00 | 0.00 | -1.15 | -33.82% | 321 | 1,508 | 25.00% |
| VIXW201104P00037500 | 2020-10-30 4:00PM EDT | 37.50 | 3.80 | 0.00 | 0.00 | -1.00 | -20.83% | 174 | 152 | 3.13% |
| VIXW201104P00040000 | 2020-10-30 3:48PM EDT | 40.00 | 5.30 | 0.00 | 0.00 | -1.74 | -24.72% | 18 | 37 | 0.00% |
| VIXW201104P00045000 | 2020-10-30 10:40AM EDT | 45.00 | 9.45 | 0.00 | 0.00 | -2.01 | -17.54% | 21 | 98 | 0.00% |
| VIXW201104P00050000 | 2020-10-29 1:52PM EDT | 50.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2020 Verizon Media. All rights reserved.
