Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EWW210423C00039000 | 2021-03-18 1:20PM EDT | 39.00 | 5.63 | 6.65 | 8.50 | 0.00 | - | 1 | 0 | 158.59% |
EWW210423C00042000 | 2021-04-09 9:44AM EDT | 42.00 | 3.25 | 3.45 | 5.60 | 0.00 | - | 1 | 1 | 119.73% |
EWW210423C00043000 | 2021-03-16 9:41AM EDT | 43.00 | 2.21 | 3.20 | 3.50 | 0.00 | - | 3 | 3 | 0.00% |
EWW210423C00044000 | 2021-03-25 11:46AM EDT | 44.00 | 0.74 | 2.19 | 3.00 | 0.00 | - | 1 | 6 | 57.03% |
EWW210423C00044500 | 2021-04-07 9:57AM EDT | 44.50 | 1.39 | 1.64 | 2.82 | 0.00 | - | - | 1 | 66.89% |
EWW210423C00045000 | 2021-04-08 10:44AM EDT | 45.00 | 1.25 | 1.60 | 2.04 | 0.00 | - | 5 | 8 | 45.31% |
EWW210423C00045500 | 2021-04-13 1:22PM EDT | 45.50 | 0.60 | 1.20 | 1.51 | 0.00 | - | 1 | 1 | 36.43% |
EWW210423C00046000 | 2021-04-16 10:26AM EDT | 46.00 | 0.85 | 0.80 | 1.01 | +0.33 | +63.46% | 3 | 2 | 28.52% |
EWW210423C00046500 | 2021-04-14 10:37AM EDT | 46.50 | 0.37 | 0.49 | 0.71 | 0.00 | - | 4 | 5 | 27.93% |
EWW210423C00047500 | 2021-04-09 2:26PM EDT | 47.50 | 0.14 | 0.15 | 0.32 | 0.00 | - | 5 | 5 | 28.32% |
EWW210423C00048000 | 2021-04-15 10:24AM EDT | 48.00 | 0.11 | 0.07 | 0.14 | +0.01 | +10.00% | 2 | 5 | 24.81% |
EWW210423C00048500 | 2021-04-06 3:49PM EDT | 48.50 | 0.10 | 0.04 | 0.14 | 0.00 | - | 2 | 3 | 30.08% |
EWW210423C00050000 | 2021-04-07 9:57AM EDT | 50.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 37.11% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EWW210423P00035000 | 2021-04-07 9:57AM EDT | 35.00 | 0.07 | 0.00 | 1.63 | 0.00 | - | 1 | 1 | 211.33% |
EWW210423P00039500 | 2021-04-07 9:57AM EDT | 39.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 99.22% |
EWW210423P00040000 | 2021-03-26 3:38PM EDT | 40.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 75.00% |
EWW210423P00041000 | 2021-03-22 11:22AM EDT | 41.00 | 0.45 | 0.00 | 0.12 | 0.00 | - | - | 1 | 58.59% |
EWW210423P00042000 | 2021-04-05 3:52PM EDT | 42.00 | 0.22 | 0.00 | 0.07 | 0.00 | - | - | 3 | 51.17% |
EWW210423P00045000 | 2021-04-06 3:53PM EDT | 45.00 | 0.74 | 0.08 | 0.14 | 0.00 | - | - | 13 | 27.64% |
EWW210423P00046000 | 2021-04-14 11:26AM EDT | 46.00 | 0.76 | 0.24 | 0.34 | 0.00 | - | 2 | 12 | 24.90% |
EWW210423P00047500 | 2021-04-05 11:18AM EDT | 47.50 | 2.70 | 0.85 | 1.48 | 0.00 | - | - | 8 | 39.75% |