U.S. Markets closed
S&P Futures
3,450.50+18.25(+0.53%)Dow Futures
28,316.00+134.00(+0.48%)Nasdaq Futures
11,722.25+61.50(+0.53%)
Amplify Transformational Data Sharing ETF (BLOK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.78+0.15 (+0.59%)
At close: 3:59PM EDT
CallsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK201120C00012000 | 2020-08-04 3:23PM EDT | 12.00 | 11.66 | 12.20 | 14.40 | 0.00 | - | 6 | 1 | 219.92% |
| BLOK201120C00014000 | 2020-09-11 1:57PM EDT | 14.00 | 9.60 | 10.00 | 10.90 | 0.00 | - | 1 | 2 | 0.00% |
| BLOK201120C00015000 | 2020-07-09 3:05PM EDT | 15.00 | 7.00 | 6.40 | 9.50 | 0.00 | - | 1 | 3 | 0.00% |
| BLOK201120C00016000 | 2020-06-17 10:58AM EDT | 16.00 | 4.90 | 5.20 | 6.20 | 0.00 | - | - | 1 | 0.00% |
| BLOK201120C00017000 | 2020-07-29 10:24AM EDT | 17.00 | 5.90 | 6.50 | 8.60 | 0.00 | - | 1 | 0 | 0.00% |
| BLOK201120C00018000 | 2020-09-09 9:42AM EDT | 18.00 | 6.00 | 6.30 | 7.10 | 0.00 | - | 3 | 12 | 0.00% |
| BLOK201120C00019000 | 2020-08-03 2:01PM EDT | 19.00 | 4.90 | 6.60 | 7.80 | 0.00 | - | 4 | 18 | 95.31% |
| BLOK201120C00020000 | 2020-09-02 9:55AM EDT | 20.00 | 6.00 | 4.40 | 5.00 | 0.00 | - | 1 | 61 | 0.00% |
| BLOK201120C00021000 | 2020-09-02 12:19PM EDT | 21.00 | 5.02 | 3.50 | 4.10 | 0.00 | - | 1 | 27 | 0.00% |
| BLOK201120C00022000 | 2020-09-30 3:46PM EDT | 22.00 | 2.95 | 2.85 | 3.10 | +0.55 | +22.92% | 1 | 141 | 0.00% |
| BLOK201120C00023000 | 2020-09-08 11:31AM EDT | 23.00 | 2.06 | 1.85 | 2.40 | 0.00 | - | 1 | 21 | 0.00% |
| BLOK201120C00024000 | 2020-09-17 2:45PM EDT | 24.00 | 1.45 | 1.30 | 1.75 | -0.01 | -0.68% | 1 | 143 | 0.00% |
| BLOK201120C00025000 | 2020-09-25 3:20PM EDT | 25.00 | 0.75 | 0.80 | 1.25 | 0.00 | - | 22 | 232 | 27.15% |
| BLOK201120C00026000 | 2020-09-23 2:12PM EDT | 26.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 2 | 110 | 25.10% |
| BLOK201120C00027000 | 2020-09-18 10:36AM EDT | 27.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 10 | 221 | 34.18% |
| BLOK201120C00028000 | 2020-09-21 12:02AM EDT | 28.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | - | 1 | 38.28% |
| BLOK201120C00030000 | 2020-09-08 2:04PM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 218 | 51.95% |
PutsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK201120P00014000 | 2020-07-09 5:03PM EDT | 14.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BLOK201120P00016000 | 2020-07-20 1:02PM EDT | 16.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 99.90% |
| BLOK201120P00019000 | 2020-08-06 10:55AM EDT | 19.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 102.54% |
| BLOK201120P00020000 | 2020-09-04 2:02PM EDT | 20.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 69.14% |
| BLOK201120P00021000 | 2020-09-01 11:12AM EDT | 21.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 15 | 106 | 65.82% |
| BLOK201120P00022000 | 2020-09-03 1:26PM EDT | 22.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | 3 | 6 | 62.01% |
| BLOK201120P00023000 | 2020-08-24 12:00AM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLOK201120P00024000 | 2020-09-16 3:59PM EDT | 24.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 1 | 5 | 56.74% |
| BLOK201120P00025000 | 2020-08-24 12:00AM EDT | 25.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BLOK201120P00029000 | 2020-09-21 12:02AM EDT | 29.00 | 4.95 | 4.20 | 4.80 | 0.00 | - | - | 5 | 81.15% |
| BLOK201120P00030000 | 2020-09-21 12:02AM EDT | 30.00 | 5.86 | 5.20 | 5.80 | 0.00 | - | - | 5 | 90.43% |
© 2020 Verizon Media. All rights reserved.
