Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DOW210305C00045000 | 2021-02-01 3:45PM EST | 45.00 | 8.07 | 17.35 | 19.50 | 0.00 | - | - | 0 | 250.59% |
DOW210305C00050000 | 2021-02-24 2:30PM EST | 50.00 | 14.00 | 12.55 | 13.70 | 0.00 | - | 10 | 10 | 159.77% |
DOW210305C00051000 | 2021-02-19 9:45AM EST | 51.00 | 7.75 | 11.65 | 13.30 | 0.00 | - | 53 | 0 | 179.69% |
DOW210305C00052000 | 2021-02-05 11:07AM EST | 52.00 | 5.77 | 10.60 | 12.00 | 0.00 | - | 1 | 0 | 153.71% |
DOW210305C00052500 | 2021-02-24 3:00PM EST | 52.50 | 11.25 | 10.15 | 12.25 | 0.00 | - | 25 | 0 | 177.15% |
DOW210305C00053000 | 2021-02-12 12:28PM EST | 53.00 | 5.15 | 9.60 | 10.70 | 0.00 | - | 1 | 0 | 129.69% |
DOW210305C00053500 | 2021-02-22 12:05PM EST | 53.50 | 8.65 | 9.05 | 10.95 | 0.00 | - | 1 | 0 | 151.07% |
DOW210305C00054000 | 2021-02-22 12:56PM EST | 54.00 | 8.25 | 8.60 | 10.50 | 0.00 | - | 1 | 3 | 148.34% |
DOW210305C00054500 | 2021-02-10 11:55AM EST | 54.50 | 4.00 | 8.05 | 9.55 | 0.00 | - | 1 | 0 | 125.10% |
DOW210305C00055000 | 2021-02-24 2:06PM EST | 55.00 | 8.95 | 7.75 | 8.40 | 0.00 | - | 85 | 0 | 101.76% |
DOW210305C00055500 | 2021-02-09 10:26AM EST | 55.50 | 3.50 | 7.05 | 9.20 | 0.00 | - | 1 | 0 | 134.38% |
DOW210305C00056000 | 2021-02-26 11:44AM EST | 56.00 | 4.48 | 6.85 | 7.45 | 0.00 | - | 5 | 5 | 97.27% |
DOW210305C00056500 | 2021-02-25 10:28AM EST | 56.50 | 5.50 | 6.35 | 7.90 | 0.00 | - | 6 | 6 | 121.78% |
DOW210305C00057000 | 2021-02-25 10:27AM EST | 57.00 | 5.00 | 5.80 | 6.90 | 0.00 | - | 80 | 6 | 99.51% |
DOW210305C00057500 | 2021-02-25 10:53AM EST | 57.50 | 4.45 | 5.40 | 6.05 | 0.00 | - | 10 | 10 | 85.94% |
DOW210305C00058000 | 2021-03-01 9:37AM EST | 58.00 | 3.19 | 4.85 | 5.45 | 0.00 | - | 1 | 13 | 75.49% |
DOW210305C00058500 | 2021-03-01 9:37AM EST | 58.50 | 3.75 | 4.15 | 4.90 | +0.98 | +35.38% | 10 | 11 | 61.62% |
DOW210305C00059000 | 2021-03-02 10:20AM EST | 59.00 | 4.75 | 3.85 | 4.30 | +1.59 | +50.32% | 3 | 14 | 59.67% |
DOW210305C00059500 | 2021-03-02 12:35PM EST | 59.50 | 3.70 | 3.45 | 3.90 | +1.20 | +48.00% | 1 | 9 | 60.06% |
DOW210305C00060000 | 2021-03-02 1:30PM EST | 60.00 | 4.05 | 2.69 | 3.35 | +1.92 | +90.14% | 29 | 62 | 63.09% |
DOW210305C00060500 | 2021-03-02 12:10PM EST | 60.50 | 2.54 | 2.32 | 2.95 | +0.72 | +39.56% | 1 | 29 | 61.23% |
DOW210305C00061000 | 2021-03-02 12:57PM EST | 61.00 | 2.69 | 1.92 | 2.60 | +1.15 | +74.68% | 14 | 94 | 60.84% |
DOW210305C00061500 | 2021-03-02 3:26PM EST | 61.50 | 2.19 | 1.76 | 2.03 | +1.13 | +106.60% | 40 | 92 | 50.59% |
DOW210305C00062000 | 2021-03-02 1:12PM EST | 62.00 | 2.05 | 1.44 | 1.64 | +1.36 | +197.10% | 159 | 424 | 47.17% |
DOW210305C00062500 | 2021-03-02 3:38PM EST | 62.50 | 1.16 | 1.09 | 1.23 | +0.66 | +132.00% | 343 | 387 | 42.09% |
DOW210305C00063000 | 2021-03-02 3:23PM EST | 63.00 | 0.88 | 0.82 | 0.96 | +0.55 | +166.67% | 211 | 409 | 41.11% |
DOW210305C00063500 | 2021-03-02 3:35PM EST | 63.50 | 0.70 | 0.56 | 0.70 | +0.48 | +218.18% | 239 | 237 | 39.16% |
DOW210305C00064000 | 2021-03-02 3:43PM EST | 64.00 | 0.46 | 0.37 | 0.51 | +0.28 | +155.56% | 415 | 713 | 38.38% |
DOW210305C00065000 | 2021-03-02 2:13PM EST | 65.00 | 0.35 | 0.16 | 0.28 | +0.28 | +400.00% | 233 | 378 | 38.97% |
DOW210305C00070000 | 2021-03-02 2:04PM EST | 70.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 88 | 50.78% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DOW210305P00035000 | 2021-02-24 1:34PM EST | 35.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 1 | 442.97% |
DOW210305P00040000 | 2021-02-26 12:05PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,009 | 150.00% |
DOW210305P00045000 | 2021-02-03 12:44PM EST | 45.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 112.50% |
DOW210305P00048000 | 2021-02-22 12:31PM EST | 48.00 | 0.07 | 0.00 | 0.44 | 0.00 | - | 6 | 36 | 160.94% |
DOW210305P00049000 | 2021-02-08 3:45PM EST | 49.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 23 | 182 | 136.72% |
DOW210305P00050000 | 2021-03-01 11:14AM EST | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 72 | 120.31% |
DOW210305P00051000 | 2021-02-17 11:05AM EST | 51.00 | 0.26 | 0.00 | 0.38 | 0.00 | - | 20 | 33 | 126.76% |
DOW210305P00052000 | 2021-02-22 9:45AM EST | 52.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 212 | 107.42% |
DOW210305P00052500 | 2021-02-25 9:44AM EST | 52.50 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 49 | 109.57% |
DOW210305P00053000 | 2021-02-22 10:02AM EST | 53.00 | 0.13 | 0.00 | 0.44 | 0.00 | - | 4 | 70 | 111.33% |
DOW210305P00053500 | 2021-02-23 11:42AM EST | 53.50 | 0.10 | 0.00 | 0.43 | 0.00 | - | 1 | 14 | 105.86% |
DOW210305P00054000 | 2021-03-02 12:41PM EST | 54.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 14 | 53 | 67.19% |
DOW210305P00054500 | 2021-02-26 2:55PM EST | 54.50 | 0.13 | 0.00 | 0.08 | 0.00 | - | 10 | 60 | 68.75% |
DOW210305P00055000 | 2021-03-02 12:36PM EST | 55.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 10 | 88 | 64.84% |
DOW210305P00055500 | 2021-02-22 3:26PM EST | 55.50 | 0.17 | 0.00 | 0.09 | 0.00 | - | 6 | 24 | 62.50% |
DOW210305P00056000 | 2021-02-26 2:16PM EST | 56.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 18 | 75 | 59.77% |
DOW210305P00056500 | 2021-02-25 2:59PM EST | 56.50 | 0.20 | 0.00 | 0.11 | 0.00 | - | 5 | 34 | 56.64% |
DOW210305P00057000 | 2021-03-01 1:52PM EST | 57.00 | 0.05 | 0.00 | 0.11 | -0.01 | -16.67% | 1 | 186 | 52.73% |
DOW210305P00057500 | 2021-03-02 12:46PM EST | 57.50 | 0.03 | 0.00 | 0.11 | -0.09 | -75.00% | 8 | 79 | 56.64% |
DOW210305P00058000 | 2021-03-02 2:59PM EST | 58.00 | 0.03 | 0.02 | 0.06 | -0.07 | -70.00% | 117 | 67 | 45.70% |
DOW210305P00058500 | 2021-02-26 2:19PM EST | 58.50 | 0.13 | 0.00 | 0.17 | 0.00 | - | 4 | 123 | 53.52% |
DOW210305P00059000 | 2021-03-01 2:08PM EST | 59.00 | 0.09 | 0.05 | 0.11 | -0.15 | -62.50% | 12 | 108 | 43.16% |
DOW210305P00059500 | 2021-03-01 3:49PM EST | 59.50 | 0.10 | 0.07 | 0.12 | -0.21 | -67.74% | 3 | 152 | 39.65% |
DOW210305P00060000 | 2021-03-02 2:16PM EST | 60.00 | 0.09 | 0.09 | 0.25 | -0.31 | -77.50% | 81 | 86 | 44.14% |
DOW210305P00060500 | 2021-03-02 11:46AM EST | 60.50 | 0.25 | 0.09 | 0.20 | -0.30 | -54.55% | 17 | 31 | 35.65% |
DOW210305P00061000 | 2021-03-02 2:14PM EST | 61.00 | 0.18 | 0.21 | 0.30 | -0.56 | -75.68% | 233 | 102 | 35.74% |
DOW210305P00061500 | 2021-03-02 3:22PM EST | 61.50 | 0.30 | 0.29 | 0.40 | -0.50 | -62.50% | 193 | 71 | 34.28% |
DOW210305P00062000 | 2021-03-02 2:54PM EST | 62.00 | 0.35 | 0.39 | 0.65 | -0.81 | -69.83% | 68 | 31 | 37.60% |
DOW210305P00062500 | 2021-03-02 3:26PM EST | 62.50 | 0.57 | 0.56 | 0.69 | -0.62 | -52.10% | 136 | 24 | 30.96% |
DOW210305P00063000 | 2021-03-02 2:05PM EST | 63.00 | 0.53 | 0.78 | 0.92 | -1.94 | -78.54% | 42 | 2 | 30.03% |
DOW210305P00063500 | 2021-03-02 3:37PM EST | 63.50 | 1.13 | 1.03 | 1.18 | -2.46 | -68.52% | 35 | 20 | 28.32% |
DOW210305P00064000 | 2021-03-02 2:14PM EST | 64.00 | 1.18 | 1.34 | 1.53 | -1.82 | -60.67% | 33 | 9 | 28.13% |
DOW210305P00065000 | 2021-03-02 1:51PM EST | 65.00 | 1.54 | 1.81 | 2.43 | -1.65 | -51.72% | 33 | 36 | 33.20% |
DOW210305P00070000 | 2021-02-26 3:58PM EST | 70.00 | 10.50 | 6.60 | 7.25 | 0.00 | - | 2 | 2 | 25.00% |