U.S. Markets open in 5 hrs 6 mins
S&P Futures
3,419.75-32.00(-0.93%)Dow Futures
27,919.00-270.00(-0.96%)Nasdaq Futures
11,573.25-90.25(-0.77%)
86.76+0.21 (+0.24%)
At close: 4:00PM EDT
CallsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG201120C00045000 | 2020-09-25 12:59PM EDT | 45.00 | 24.65 | 26.40 | 26.90 | 0.00 | - | 2 | 2 | 0.00% |
| CHGG201120C00050000 | 2020-09-28 10:08AM EDT | 50.00 | 22.30 | 21.70 | 22.20 | 0.00 | - | 2 | 1 | 0.00% |
| CHGG201120C00055000 | 2020-09-29 2:45PM EDT | 55.00 | 18.00 | 17.40 | 17.80 | 0.00 | - | 2 | 3 | 0.00% |
| CHGG201120C00060000 | 2020-09-30 2:13PM EDT | 60.00 | 14.30 | 13.40 | 13.90 | +0.98 | +7.36% | 1 | 30 | 0.00% |
| CHGG201120C00065000 | 2020-09-30 3:20PM EDT | 65.00 | 10.04 | 10.10 | 10.50 | -0.63 | -5.90% | 4 | 55 | 0.00% |
| CHGG201120C00070000 | 2020-09-30 2:50PM EDT | 70.00 | 7.70 | 7.40 | 7.70 | -0.20 | -2.53% | 36 | 408 | 0.00% |
| CHGG201120C00075000 | 2020-09-30 1:59PM EDT | 75.00 | 5.50 | 5.30 | 5.60 | -0.30 | -5.17% | 47 | 224 | 0.00% |
| CHGG201120C00080000 | 2020-09-30 3:55PM EDT | 80.00 | 3.80 | 3.80 | 4.00 | -0.32 | -7.77% | 30 | 255 | 0.00% |
| CHGG201120C00085000 | 2020-09-30 12:37PM EDT | 85.00 | 2.87 | 2.50 | 2.90 | -0.05 | -1.71% | 13 | 120 | 20.68% |
| CHGG201120C00090000 | 2020-09-30 2:38PM EDT | 90.00 | 1.95 | 1.80 | 1.95 | -0.15 | -7.14% | 18 | 149 | 35.30% |
| CHGG201120C00095000 | 2020-09-29 3:59PM EDT | 95.00 | 1.29 | 1.20 | 1.40 | -0.21 | -14.00% | 5 | 28 | 44.78% |
| CHGG201120C00100000 | 2020-09-30 1:06PM EDT | 100.00 | 0.90 | 0.85 | 1.00 | -0.20 | -18.18% | 11 | 50 | 50.20% |
| CHGG201120C00105000 | 2020-09-29 10:16AM EDT | 105.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 6 | 29 | 54.74% |
PutsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG201120P00035000 | 2020-09-25 12:52PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 152.73% |
| CHGG201120P00040000 | 2020-09-30 1:53PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 104 | 24 | 132.03% |
| CHGG201120P00045000 | 2020-09-29 2:24PM EDT | 45.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 130.66% |
| CHGG201120P00050000 | 2020-09-29 1:52PM EDT | 50.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 20 | 57 | 131.74% |
| CHGG201120P00055000 | 2020-09-30 3:18PM EDT | 55.00 | 1.30 | 1.10 | 1.30 | +0.15 | +13.04% | 10 | 97 | 134.81% |
| CHGG201120P00060000 | 2020-09-30 1:27PM EDT | 60.00 | 2.32 | 2.15 | 2.40 | -0.01 | -0.43% | 75 | 214 | 139.94% |
| CHGG201120P00065000 | 2020-09-30 1:03PM EDT | 65.00 | 3.80 | 3.70 | 4.00 | -0.40 | -9.52% | 145 | 262 | 145.90% |
| CHGG201120P00070000 | 2020-09-30 9:56AM EDT | 70.00 | 5.90 | 6.00 | 6.30 | -0.10 | -1.67% | 15 | 79 | 155.37% |
| CHGG201120P00075000 | 2020-09-30 12:02PM EDT | 75.00 | 8.50 | 8.90 | 9.10 | -0.50 | -5.56% | 2 | 69 | 165.43% |
| CHGG201120P00080000 | 2020-09-28 1:21PM EDT | 80.00 | 13.11 | 12.20 | 12.60 | 0.00 | - | 5 | 11 | 176.84% |
| CHGG201120P00085000 | 2020-09-23 12:20PM EDT | 85.00 | 17.35 | 16.00 | 16.50 | 0.00 | - | - | 2 | 189.18% |
| CHGG201120P00100000 | 2020-09-21 12:14AM EDT | 100.00 | 35.40 | 29.30 | 29.70 | 0.00 | - | - | 10 | 227.69% |
© 2020 Verizon Media. All rights reserved.
