Advertisement
Advertisement
U.S. Markets open in 5 hrs 4 mins
S&P Futures
4,294.00 -4.25 (-0.10%) Dow Futures
33,878.00 +5.00 (+0.01%) Nasdaq Futures
13,660.00 -21.25 (-0.16%) Russell 2000 Futures
2,023.50 -0.30 (-0.01%) Crude Oil
88.14 -1.27 (-1.42%) Gold
1,789.40 -8.70 (-0.48%)
Amplify Transformational Data Sharing ETF (BLOK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK220819C00014000 | 2022-07-01 12:19PM EDT | 14.00 | 4.66 | 8.60 | 9.00 | 0.00 | - | - | 3 | 0.00% |
| BLOK220819C00015000 | 2022-07-19 11:12AM EDT | 15.00 | 5.60 | 9.00 | 9.20 | 0.00 | - | - | 5 | 0.00% |
| BLOK220819C00018000 | 2022-08-11 11:31AM EDT | 18.00 | 6.60 | 6.00 | 6.10 | +1.57 | +31.21% | 10 | 264 | 0.00% |
| BLOK220819C00019000 | 2022-08-10 10:43AM EDT | 19.00 | 4.70 | 5.00 | 5.50 | +0.70 | +17.50% | 3 | 929 | 0.00% |
| BLOK220819C00020000 | 2022-08-10 3:44PM EDT | 20.00 | 4.10 | 4.00 | 4.40 | +0.60 | +17.14% | 4 | 711 | 0.00% |
| BLOK220819C00021000 | 2022-08-11 10:00AM EDT | 21.00 | 4.10 | 3.00 | 3.50 | +2.02 | +97.12% | 2 | 568 | 0.00% |
| BLOK220819C00022000 | 2022-08-11 10:25AM EDT | 22.00 | 2.32 | 2.20 | 2.40 | +1.02 | +78.46% | 16 | 870 | 0.00% |
| BLOK220819C00023000 | 2022-08-11 9:42AM EDT | 23.00 | 2.00 | 1.35 | 1.45 | +1.35 | +207.69% | 22 | 320 | 0.00% |
| BLOK220819C00024000 | 2022-08-11 2:13PM EDT | 24.00 | 0.72 | 0.65 | 0.75 | +0.42 | +140.00% | 6 | 319 | 0.00% |
| BLOK220819C00025000 | 2022-08-11 2:09PM EDT | 25.00 | 0.34 | 0.25 | 0.35 | +0.19 | +126.67% | 2 | 1,032 | 28.52% |
| BLOK220819C00026000 | 2022-08-11 10:21AM EDT | 26.00 | 0.40 | 0.05 | 0.15 | +0.33 | +471.43% | 2 | 388 | 43.95% |
| BLOK220819C00027000 | 2022-08-08 11:12AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 50.00% |
| BLOK220819C00028000 | 2022-08-08 10:37AM EDT | 28.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | - | 45 | 89.84% |
| BLOK220819C00030000 | 2022-07-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 668 | 87.50% |
| BLOK220819C00031000 | 2022-08-10 1:40PM EDT | 31.00 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | - | 125 | 153.91% |
| BLOK220819C00032000 | 2022-07-19 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 141 | 126.56% |
| BLOK220819C00033000 | 2021-12-20 11:49AM EDT | 33.00 | 12.80 | 8.00 | 8.80 | 0.00 | - | - | 51 | 1,039.06% |
| BLOK220819C00034000 | 2021-12-20 11:49AM EDT | 34.00 | 12.10 | 7.40 | 7.80 | 0.00 | - | - | 19 | 980.86% |
| BLOK220819C00035000 | 2022-07-18 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 383 | 163.28% |
| BLOK220819C00036000 | 2021-12-21 2:35PM EDT | 36.00 | 12.25 | 6.30 | 7.40 | 0.00 | - | - | 2 | 947.46% |
| BLOK220819C00038000 | 2022-01-03 12:59PM EDT | 38.00 | 7.02 | 5.50 | 6.20 | 0.00 | - | 5 | 3 | 887.70% |
| BLOK220819C00040000 | 2022-07-19 12:47PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 200 | 267.19% |
| BLOK220819C00044000 | 2022-07-07 1:45PM EDT | 44.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 7 | 299.22% |
| BLOK220819C00045000 | 2022-07-18 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 59 | 317.19% |
| BLOK220819C00046000 | 2021-12-23 12:40PM EDT | 46.00 | 7.31 | 2.75 | 3.10 | 0.00 | - | 2 | 2 | 719.14% |
| BLOK220819C00047000 | 2022-07-18 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BLOK220819C00048000 | 2021-12-29 10:40AM EDT | 48.00 | 4.20 | 2.45 | 2.65 | 0.00 | - | 1 | 4 | 703.13% |
| BLOK220819C00050000 | 2022-07-18 12:34PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 45 | 51 | 360.16% |
| BLOK220819C00051000 | 2021-12-20 11:07AM EDT | 51.00 | 4.40 | 1.95 | 2.10 | 0.00 | - | - | 3 | 676.56% |
| BLOK220819C00053000 | 2022-01-03 2:38PM EDT | 53.00 | 2.37 | 1.65 | 1.85 | 0.00 | - | 15 | 15 | 663.28% |
| BLOK220819C00054000 | 2021-12-23 4:49PM EDT | 54.00 | 5.10 | 1.55 | 1.70 | 0.00 | - | 2 | 2 | 656.84% |
| BLOK220819C00056000 | 2021-12-28 3:46PM EDT | 56.00 | 3.97 | 1.30 | 1.50 | 0.00 | - | 2 | 2 | 644.92% |
| BLOK220819C00057000 | 2022-01-03 11:32AM EDT | 57.00 | 1.87 | 1.10 | 1.40 | 0.00 | - | 2 | 2 | 632.42% |
| BLOK220819C00060000 | 2022-08-11 10:56AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 2 | 10 | 359.38% |
| BLOK220819C00065000 | 2021-12-27 11:35AM EDT | 65.00 | 2.66 | 0.70 | 0.85 | 0.00 | - | 8 | 8 | 615.63% |
| BLOK220819C00073000 | 2021-12-31 11:16AM EDT | 73.00 | 0.75 | 0.25 | 0.60 | 0.00 | - | 1 | 1 | 587.50% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK220819P00010000 | 2022-07-26 2:50PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 218 | 50.00% |
| BLOK220819P00013000 | 2022-08-01 10:47AM EDT | 13.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | - | 1 | 395.31% |
| BLOK220819P00014000 | 2022-08-04 10:14AM EDT | 14.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 30 | 357.03% |
| BLOK220819P00015000 | 2022-08-04 10:14AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 662 | 228.13% |
| BLOK220819P00017000 | 2022-08-09 10:02AM EDT | 17.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 19 | 254.69% |
| BLOK220819P00018000 | 2022-08-10 3:06PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 743 | 154.69% |
| BLOK220819P00019000 | 2022-08-08 3:22PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,356 | 132.81% |
| BLOK220819P00020000 | 2022-08-09 12:11PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 1,082 | 125.00% |
| BLOK220819P00021000 | 2022-08-10 9:30AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 13 | 593 | 119.53% |
| BLOK220819P00022000 | 2022-08-10 11:37AM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 1 | 98 | 106.25% |
| BLOK220819P00023000 | 2022-08-09 1:10PM EDT | 23.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 108.98% |
| BLOK220819P00024000 | 2022-08-09 12:09PM EDT | 24.00 | 1.40 | 0.70 | 0.60 | 0.00 | - | 6 | 52 | 108.79% |
| BLOK220819P00025000 | 2022-08-05 10:20AM EDT | 25.00 | 1.90 | 1.05 | 1.20 | 0.00 | - | 2 | 122 | 112.31% |
| BLOK220819P00026000 | 2022-08-11 10:17AM EDT | 26.00 | 1.27 | 1.85 | 2.00 | -1.76 | -58.09% | 1 | 5 | 134.18% |
| BLOK220819P00027000 | 2022-08-05 11:07AM EDT | 27.00 | 4.00 | 2.60 | 3.10 | 0.00 | - | - | 29 | 159.96% |
| BLOK220819P00028000 | 2022-08-02 12:39PM EDT | 28.00 | 5.70 | 3.80 | 5.20 | 0.00 | - | 1 | 22 | 254.88% |
| BLOK220819P00030000 | 2022-08-08 1:01PM EDT | 30.00 | 6.19 | 5.70 | 7.30 | -0.33 | -5.06% | 5 | 63 | 308.20% |
| BLOK220819P00031000 | 2022-07-27 3:28PM EDT | 31.00 | 10.07 | 6.70 | 8.10 | 0.00 | - | - | 87 | 321.29% |
| BLOK220819P00033000 | 2022-07-22 9:32AM EDT | 33.00 | 11.04 | 8.70 | 10.20 | 0.00 | - | - | 44 | 369.14% |
| BLOK220819P00034000 | 2022-08-08 1:51PM EDT | 34.00 | 10.50 | 9.70 | 11.20 | 0.00 | - | - | 12 | 388.48% |
| BLOK220819P00035000 | 2022-07-21 11:10AM EDT | 35.00 | 13.80 | 10.70 | 12.20 | 0.00 | - | 3 | 21 | 407.03% |
| BLOK220819P00036000 | 2021-12-29 4:32PM EDT | 36.00 | 3.78 | 4.40 | 4.90 | 0.00 | - | - | 1 | 0.00% |
| BLOK220819P00037000 | 2022-01-05 4:42PM EDT | 37.00 | 4.90 | 4.90 | 5.20 | +0.70 | +16.67% | 2 | 20 | 0.00% |
| BLOK220819P00038000 | 2022-01-05 4:07PM EDT | 38.00 | 5.50 | 5.50 | 5.70 | +0.85 | +18.28% | 1 | 1 | 0.00% |
| BLOK220819P00040000 | 2022-07-27 3:24PM EDT | 40.00 | 19.17 | 15.70 | 17.30 | 0.00 | - | 2 | 15 | 492.97% |
| BLOK220819P00044000 | 2021-12-17 10:46AM EDT | 44.00 | 6.65 | 9.30 | 9.60 | 0.00 | - | 1 | 31 | 0.00% |
| BLOK220819P00046000 | 2022-01-03 3:51PM EDT | 46.00 | 9.50 | 10.70 | 11.20 | 0.00 | - | 6 | 8 | 0.00% |
| BLOK220819P00050000 | 2021-12-31 1:36PM EDT | 50.00 | 12.50 | 14.00 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| BLOK220819P00056000 | 2021-12-21 2:35PM EDT | 56.00 | 13.90 | 19.20 | 19.80 | 0.00 | - | - | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
