U.S. Markets closed
S&P Futures
3,647.25+10.75(+0.30%)Dow Futures
29,929.00+55.00(+0.18%)Nasdaq Futures
12,329.25+71.75(+0.59%)
21.10-0.31 (-1.45%)
At close: 1:00PM EST
CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP201204C00011000 | 2020-11-05 11:26AM EST | 11.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP201204C00012000 | 2020-10-29 9:15AM EST | 12.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP201204C00013000 | 2020-10-27 8:30AM EST | 13.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP201204C00013500 | 2020-11-09 10:57AM EST | 13.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BP201204C00014000 | 2020-11-05 12:29PM EST | 14.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP201204C00014500 | 2020-11-02 11:09AM EST | 14.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP201204C00015000 | 2020-11-10 1:31PM EST | 15.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BP201204C00015500 | 2020-11-10 1:49PM EST | 15.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP201204C00016000 | 2020-11-10 11:48AM EST | 16.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP201204C00016500 | 2020-11-10 11:52AM EST | 16.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP201204C00017000 | 2020-11-09 11:59AM EST | 17.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BP201204C00017500 | 2020-11-10 9:34AM EST | 17.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| BP201204C00018000 | 2020-11-10 3:51PM EST | 18.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| BP201204C00018500 | 2020-11-10 1:46PM EST | 18.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP201204C00019000 | 2020-11-10 2:17PM EST | 19.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BP201204C00019500 | 2020-11-10 3:56PM EST | 19.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BP201204C00020000 | 2020-11-10 1:47PM EST | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BP201204C00021000 | 2020-11-10 1:53PM EST | 21.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BP201204C00023000 | 2020-11-10 11:00AM EST | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP201204P00011000 | 2020-10-28 10:41AM EST | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP201204P00013000 | 2020-11-06 10:37AM EST | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BP201204P00013500 | 2020-10-28 10:13AM EST | 13.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP201204P00014000 | 2020-11-10 11:00AM EST | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| BP201204P00014500 | 2020-11-09 1:34PM EST | 14.50 | 0.04 | 0.02 | 0.00 | 0.00 | - | 1 | 0 | 125.00% |
| BP201204P00015000 | 2020-11-06 3:00PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BP201204P00015500 | 2020-11-05 2:19PM EST | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BP201204P00016000 | 2020-11-09 12:34PM EST | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| BP201204P00016500 | 2020-11-03 10:50AM EST | 16.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| BP201204P00017000 | 2020-11-10 12:29PM EST | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| BP201204P00018500 | 2020-11-10 2:20PM EST | 18.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BP201204P00019000 | 2020-11-10 2:58PM EST | 19.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BP201204P00019500 | 2020-11-10 2:15PM EST | 19.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BP201204P00022500 | 2020-10-28 9:28AM EST | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
