Advertisement
Advertisement
As of 10:51AM EST. Market open.
Advertisement
Advertisement
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX211217C00003000 | 2021-08-25 4:24PM EST | 3.00 | 22.00 | 22.00 | 22.60 | 0.00 | - | 16 | 37 | 0.00% |
| BOX211217C00005000 | 2021-10-01 12:08PM EST | 5.00 | 19.10 | 20.50 | 21.40 | 0.00 | - | 3 | 3 | 610.94% |
| BOX211217C00010000 | 2021-11-10 6:56AM EST | 10.00 | 15.30 | 14.40 | 15.30 | 0.00 | - | 4 | 0 | 0.00% |
| BOX211217C00012000 | 2021-11-10 6:56AM EST | 12.00 | 14.55 | 10.80 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| BOX211217C00013000 | 2021-10-25 9:16AM EST | 13.00 | 13.14 | 10.80 | 11.20 | 0.00 | - | 10 | 11 | 0.00% |
| BOX211217C00014000 | 2021-11-10 6:56AM EST | 14.00 | 12.00 | 9.10 | 10.80 | 0.00 | - | - | 12 | 0.00% |
| BOX211217C00015000 | 2021-10-05 11:36AM EST | 15.00 | 9.90 | 11.50 | 11.80 | 0.00 | - | 9 | 32 | 275.00% |
| BOX211217C00016000 | 2021-12-03 12:02PM EST | 16.00 | 9.43 | 10.20 | 10.60 | 0.00 | - | 1 | 1 | 205.08% |
| BOX211217C00017000 | 2021-11-04 8:49AM EST | 17.00 | 9.75 | 8.00 | 9.20 | 0.00 | - | 2 | 43 | 121.88% |
| BOX211217C00018000 | 2021-11-29 3:41PM EST | 18.00 | 6.30 | 8.20 | 8.40 | 0.00 | - | 8 | 0 | 143.36% |
| BOX211217C00019000 | 2021-12-01 10:15AM EST | 19.00 | 7.30 | 7.20 | 7.60 | 0.00 | - | 3 | 0 | 144.92% |
| BOX211217C00020000 | 2021-12-03 1:09PM EST | 20.00 | 5.65 | 6.20 | 6.50 | 0.00 | - | 1 | 646 | 118.75% |
| BOX211217C00021000 | 2021-12-01 1:27PM EST | 21.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 24 | 613 | 101.56% |
| BOX211217C00022000 | 2021-12-07 1:53PM EST | 22.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 2 | 1,217 | 77.54% |
| BOX211217C00023000 | 2021-12-08 10:06AM EST | 23.00 | 3.40 | 3.20 | 3.50 | +0.75 | +28.30% | 5 | 129 | 68.36% |
| BOX211217C00024000 | 2021-12-07 3:57PM EST | 24.00 | 2.15 | 2.15 | 2.50 | 0.00 | - | 12 | 452 | 65.43% |
| BOX211217C00025000 | 2021-12-07 3:52PM EST | 25.00 | 1.21 | 1.35 | 1.55 | -0.03 | -2.42% | 1 | 2,368 | 49.41% |
| BOX211217C00026000 | 2021-12-08 10:22AM EST | 26.00 | 0.75 | 0.65 | 0.80 | +0.13 | +20.97% | 8 | 4,738 | 41.21% |
| BOX211217C00027000 | 2021-12-08 10:30AM EST | 27.00 | 0.26 | 0.25 | 0.30 | +0.01 | +4.00% | 365 | 9,922 | 35.74% |
| BOX211217C00028000 | 2021-12-08 10:22AM EST | 28.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 1,120 | 44.92% |
| BOX211217C00029000 | 2021-12-06 3:53PM EST | 29.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 17 | 4,392 | 47.66% |
| BOX211217C00030000 | 2021-12-08 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 4,985 | 50.39% |
| BOX211217C00031000 | 2021-12-03 12:06PM EST | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 625 | 53.13% |
| BOX211217C00032000 | 2021-12-02 12:56PM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 499 | 60.94% |
| BOX211217C00033000 | 2021-12-02 1:23PM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 231 | 68.75% |
| BOX211217C00034000 | 2021-12-02 11:15AM EST | 34.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 84.38% |
| BOX211217C00035000 | 2021-12-01 10:39AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 305 | 82.81% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOX211217P00005000 | 2021-08-25 4:24PM EST | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 500.00% |
| BOX211217P00010000 | 2021-08-18 12:47PM EST | 10.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 25 | 771.88% |
| BOX211217P00013000 | 2021-11-02 8:30AM EST | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 66 | 311.72% |
| BOX211217P00015000 | 2021-11-30 3:40PM EST | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 30 | 170.31% |
| BOX211217P00016000 | 2021-11-30 3:59PM EST | 16.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 23 | 29 | 152.34% |
| BOX211217P00017000 | 2021-12-03 3:27PM EST | 17.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 65 | 135.94% |
| BOX211217P00018000 | 2021-12-02 9:57AM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 107.81% |
| BOX211217P00019000 | 2021-12-07 3:04PM EST | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 93.75% |
| BOX211217P00020000 | 2021-12-06 10:49AM EST | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 2,416 | 80.47% |
| BOX211217P00021000 | 2021-12-06 11:56AM EST | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 438 | 67.97% |
| BOX211217P00022000 | 2021-12-07 9:56AM EST | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 10,109 | 55.47% |
| BOX211217P00023000 | 2021-12-08 10:03AM EST | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,395 | 49.61% |
| BOX211217P00024000 | 2021-12-07 3:41PM EST | 24.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 16 | 894 | 43.36% |
| BOX211217P00025000 | 2021-12-07 3:18PM EST | 25.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 38 | 547 | 36.52% |
| BOX211217P00026000 | 2021-12-07 2:17PM EST | 26.00 | 0.58 | 0.35 | 0.50 | 0.00 | - | 36 | 496 | 33.89% |
| BOX211217P00027000 | 2021-12-07 10:32AM EST | 27.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 2 | 334 | 34.18% |
| BOX211217P00028000 | 2021-12-07 2:58PM EST | 28.00 | 1.95 | 1.75 | 1.90 | 0.00 | - | 1 | 191 | 32.81% |
| BOX211217P00029000 | 2021-12-02 11:23AM EST | 29.00 | 2.95 | 2.55 | 2.90 | 0.00 | - | 4 | 81 | 44.53% |
| BOX211217P00030000 | 2021-12-03 3:23PM EST | 30.00 | 4.30 | 3.50 | 3.90 | 0.00 | - | 4 | 314 | 55.08% |
| BOX211217P00031000 | 2021-08-19 10:47AM EST | 31.00 | 6.70 | 8.00 | 8.60 | 0.00 | - | - | 0 | 298.05% |
| BOX211217P00032000 | 2021-12-03 9:46AM EST | 32.00 | 6.00 | 5.60 | 5.80 | 0.00 | - | 40 | 61 | 0.00% |
| BOX211217P00033000 | 2021-11-30 3:29PM EST | 33.00 | 9.55 | 6.60 | 7.00 | 0.00 | - | - | 10 | 99.61% |
| BOX211217P00035000 | 2021-11-10 6:56AM EST | 35.00 | 11.50 | 8.50 | 10.20 | 0.00 | - | 10 | 4 | 157.62% |
| BOX211217P00040000 | 2021-12-02 9:39AM EST | 40.00 | 14.10 | 13.60 | 13.80 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Yahoo. All rights reserved.
