U.S. markets open in 4 hours 57 minutes
S&P Futures
4,210.00-3.75(-0.09%)Dow Futures
33,745.00-16.00(-0.05%)Nasdaq Futures
14,088.25-41.75(-0.30%)
68.45+0.84 (+1.24%)
At close: 4:02PM EDT
68.69 +0.24 (0.35%)
Pre-Market: 04:27AM EDT
Pre-Market: 04:27AM EDT
Strike:65.00
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210625C00065000 | 2021-06-21 2:59PM EDT | 2021-06-25 | 3.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| C210702C00065000 | 2021-06-18 10:35AM EDT | 2021-07-02 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C210709C00065000 | 2021-06-21 10:32AM EDT | 2021-07-09 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C210716C00065000 | 2021-06-21 3:48PM EDT | 2021-07-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| C210723C00065000 | 2021-06-21 12:58PM EDT | 2021-07-23 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C210730C00065000 | 2021-06-21 12:06PM EDT | 2021-07-30 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C210820C00065000 | 2021-06-21 3:46PM EDT | 2021-08-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| C210917C00065000 | 2021-06-21 1:54PM EDT | 2021-09-17 | 5.63 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| C211015C00065000 | 2021-06-21 2:38PM EDT | 2021-10-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| C211217C00065000 | 2021-06-21 10:13AM EDT | 2021-12-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C220121C00065000 | 2021-06-21 2:46PM EDT | 2022-01-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| C220617C00065000 | 2021-06-21 2:32PM EDT | 2022-06-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| C230120C00065000 | 2021-06-21 3:59PM EDT | 2023-01-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210625P00065000 | 2021-06-21 3:48PM EDT | 2021-06-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,360 | 0 | 12.50% |
| C210702P00065000 | 2021-06-21 3:57PM EDT | 2021-07-02 | 0.39 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| C210709P00065000 | 2021-06-21 1:42PM EDT | 2021-07-09 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| C210716P00065000 | 2021-06-21 3:58PM EDT | 2021-07-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 6.25% |
| C210723P00065000 | 2021-06-21 1:08PM EDT | 2021-07-23 | 1.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| C210730P00065000 | 2021-06-21 3:44PM EDT | 2021-07-30 | 1.39 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| C210820P00065000 | 2021-06-21 3:51PM EDT | 2021-08-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 3.13% |
| C210917P00065000 | 2021-06-21 3:51PM EDT | 2021-09-17 | 2.51 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 3.13% |
| C211015P00065000 | 2021-06-21 1:48PM EDT | 2021-10-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 3.13% |
| C211217P00065000 | 2021-06-21 3:07PM EDT | 2021-12-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2,747 | 0 | 1.56% |
| C220121P00065000 | 2021-06-21 2:47PM EDT | 2022-01-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| C220617P00065000 | 2021-06-21 3:00PM EDT | 2022-06-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 1.56% |
| C230120P00065000 | 2021-06-18 3:46PM EDT | 2023-01-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
