Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS210319C00005000 | 2020-07-09 3:55PM EST | 5.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
FAS210319C00015000 | 2021-01-13 9:30AM EST | 15.00 | 56.75 | 39.15 | 39.90 | 0.00 | - | 10 | 14 | 0.00% |
FAS210319C00020000 | 2021-01-04 12:37PM EST | 20.00 | 37.35 | 48.90 | 49.50 | 0.00 | - | 2 | 195 | 150.78% |
FAS210319C00025000 | 2021-01-15 3:28PM EST | 25.00 | 44.93 | 43.95 | 44.40 | +0.75 | +1.70% | 43 | 1,146 | 111.13% |
FAS210319C00030000 | 2021-01-11 3:54PM EST | 30.00 | 40.15 | 38.70 | 39.45 | 0.00 | - | 5 | 368 | 99.22% |
FAS210319C00035000 | 2021-01-15 12:32PM EST | 35.00 | 34.40 | 34.00 | 34.55 | -2.58 | -6.98% | 31 | 362 | 90.63% |
FAS210319C00040000 | 2021-01-13 12:12PM EST | 40.00 | 29.35 | 28.80 | 29.85 | -1.65 | -5.32% | 1 | 242 | 88.57% |
FAS210319C00044000 | 2021-01-12 2:26PM EST | 44.00 | 29.58 | 25.10 | 26.35 | 0.00 | - | 10 | 300 | 71.14% |
FAS210319C00045000 | 2021-01-07 1:42PM EST | 45.00 | 26.00 | 24.30 | 25.40 | 0.00 | - | 18 | 246 | 72.46% |
FAS210319C00046000 | 2020-12-04 10:35AM EST | 46.00 | 14.62 | 16.70 | 17.55 | 0.00 | - | 2 | 142 | 0.00% |
FAS210319C00047000 | 2021-01-08 9:36AM EST | 47.00 | 24.13 | 22.90 | 23.65 | 0.00 | - | 10 | 34 | 77.54% |
FAS210319C00048000 | 2021-01-15 12:28PM EST | 48.00 | 22.48 | 22.05 | 22.55 | -0.82 | -3.52% | 7 | 526 | 74.83% |
FAS210319C00049000 | 2021-01-08 3:21PM EST | 49.00 | 23.63 | 21.15 | 21.75 | 0.00 | - | 1 | 35 | 74.71% |
FAS210319C00050000 | 2021-01-14 12:59PM EST | 50.00 | 19.80 | 20.40 | 20.90 | -4.51 | -18.55% | 10 | 466 | 75.24% |
FAS210319C00051000 | 2021-01-07 10:04AM EST | 51.00 | 22.00 | 19.40 | 20.15 | 0.00 | - | 1 | 71 | 74.12% |
FAS210319C00052000 | 2021-01-06 10:55AM EST | 52.00 | 17.25 | 18.70 | 19.25 | 0.00 | - | 1 | 47 | 74.07% |
FAS210319C00053000 | 2020-12-28 12:00PM EST | 53.00 | 10.76 | 17.90 | 18.45 | 0.00 | - | 13 | 10 | 73.73% |
FAS210319C00054000 | 2021-01-15 12:34PM EST | 54.00 | 17.59 | 17.25 | 17.65 | -1.21 | -6.44% | 60 | 92 | 74.24% |
FAS210319C00055000 | 2021-01-15 1:42PM EST | 55.00 | 17.37 | 16.40 | 16.90 | -2.74 | -13.63% | 12 | 941 | 73.44% |
FAS210319C00056000 | 2021-01-11 9:32AM EST | 56.00 | 15.20 | 15.75 | 16.15 | 0.00 | - | 2 | 36 | 73.71% |
FAS210319C00057000 | 2021-01-11 1:24PM EST | 57.00 | 18.50 | 15.05 | 15.45 | 0.00 | - | 20 | 81 | 73.73% |
FAS210319C00058000 | 2021-01-14 12:05PM EST | 58.00 | 18.00 | 14.25 | 14.75 | 0.00 | - | 4 | 40 | 72.93% |
FAS210319C00059000 | 2021-01-15 3:34PM EST | 59.00 | 14.21 | 13.45 | 13.95 | -2.34 | -14.14% | 12 | 31 | 71.39% |
FAS210319C00060000 | 2021-01-15 2:41PM EST | 60.00 | 13.77 | 12.95 | 13.30 | -3.02 | -17.99% | 28 | 746 | 72.17% |
FAS210319C00065000 | 2021-01-15 12:46PM EST | 65.00 | 9.92 | 9.90 | 10.20 | -3.01 | -23.28% | 39 | 483 | 70.54% |
FAS210319C00070000 | 2021-01-15 2:04PM EST | 70.00 | 7.95 | 7.25 | 7.60 | -2.05 | -20.50% | 142 | 1,007 | 68.53% |
FAS210319C00075000 | 2021-01-15 3:49PM EST | 75.00 | 5.45 | 5.30 | 5.50 | -2.00 | -26.85% | 120 | 1,865 | 67.53% |
FAS210319C00080000 | 2021-01-15 3:55PM EST | 80.00 | 3.80 | 3.65 | 3.90 | -1.86 | -32.86% | 79 | 1,301 | 66.06% |
FAS210319C00085000 | 2021-01-15 12:06PM EST | 85.00 | 2.65 | 2.52 | 2.76 | -1.60 | -37.65% | 23 | 1,381 | 65.63% |
FAS210319C00090000 | 2021-01-15 1:02PM EST | 90.00 | 2.00 | 1.74 | 2.00 | -0.91 | -31.27% | 4 | 402 | 65.92% |
FAS210319C00095000 | 2021-01-15 10:57AM EST | 95.00 | 1.25 | 1.22 | 1.32 | -1.02 | -44.93% | 120 | 125 | 65.48% |
FAS210319C00100000 | 2021-01-15 3:32PM EST | 100.00 | 0.96 | 0.85 | 0.96 | -0.60 | -38.46% | 3 | 369 | 66.16% |
FAS210319C00105000 | 2021-01-14 1:19PM EST | 105.00 | 0.70 | 0.58 | 0.69 | -0.35 | -33.33% | 10 | 24 | 66.50% |
FAS210319C00110000 | 2021-01-14 11:34AM EST | 110.00 | 0.82 | 0.40 | 0.51 | 0.00 | - | 1 | 178 | 67.14% |
FAS210319C00115000 | 2021-01-13 3:32PM EST | 115.00 | 0.40 | 0.30 | 0.49 | -0.15 | -27.27% | 2 | 641 | 70.12% |
FAS210319C00120000 | 2021-01-12 1:46PM EST | 120.00 | 0.60 | 0.00 | 0.87 | 0.00 | - | 5 | 11 | 75.98% |
FAS210319C00125000 | 2020-07-09 3:55PM EST | 125.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
FAS210319C00130000 | 2021-01-14 10:45AM EST | 130.00 | 0.15 | 0.00 | 0.69 | -0.10 | -40.00% | 10 | 33 | 81.01% |
FAS210319C00135000 | 2020-06-19 12:40PM EST | 135.00 | 0.25 | 0.00 | 1.31 | 0.00 | - | 1 | 5 | 95.12% |
FAS210319C00140000 | 2021-01-14 10:45AM EST | 140.00 | 0.10 | 0.00 | 0.14 | -0.05 | -33.33% | 20 | 55 | 70.70% |
FAS210319C00145000 | 2020-12-31 3:51PM EST | 145.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 324 | 73.63% |
FAS210319C00155000 | 2020-07-09 3:55PM EST | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
FAS210319C00160000 | 2020-12-04 9:33AM EST | 160.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 85.35% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS210319P00005000 | 2020-12-21 3:49PM EST | 5.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 282 | 253.13% |
FAS210319P00010000 | 2020-10-20 11:39AM EST | 10.00 | 0.27 | 0.02 | 0.25 | 0.00 | - | 1 | 307 | 223.44% |
FAS210319P00015000 | 2021-01-08 12:46PM EST | 15.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 59 | 156.25% |
FAS210319P00020000 | 2020-12-30 11:03AM EST | 20.00 | 1.75 | 0.00 | 0.11 | 0.00 | - | 10 | 311 | 128.13% |
FAS210319P00025000 | 2021-01-15 12:57PM EST | 25.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 1 | 441 | 116.99% |
FAS210319P00030000 | 2021-01-11 3:04PM EST | 30.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 20 | 121 | 95.51% |
FAS210319P00035000 | 2021-01-06 1:48PM EST | 35.00 | 0.40 | 0.25 | 0.36 | 0.00 | - | 3 | 273 | 95.41% |
FAS210319P00040000 | 2021-01-06 3:37PM EST | 40.00 | 1.01 | 0.49 | 0.70 | 0.00 | - | 5 | 391 | 90.97% |
FAS210319P00044000 | 2021-01-13 3:50PM EST | 44.00 | 0.77 | 0.82 | 0.98 | 0.00 | - | 3 | 25 | 86.33% |
FAS210319P00045000 | 2021-01-11 12:57PM EST | 45.00 | 0.92 | 0.92 | 1.03 | -0.08 | -8.00% | 1 | 493 | 84.77% |
FAS210319P00046000 | 2021-01-15 10:44AM EST | 46.00 | 1.04 | 1.05 | 1.14 | -0.51 | -32.90% | 3 | 19 | 84.13% |
FAS210319P00047000 | 2021-01-06 1:18PM EST | 47.00 | 1.71 | 1.18 | 1.27 | 0.00 | - | 3 | 13 | 83.45% |
FAS210319P00048000 | 2021-01-15 11:08AM EST | 48.00 | 1.35 | 1.31 | 1.42 | -0.33 | -19.64% | 1 | 68 | 82.81% |
FAS210319P00049000 | 2020-11-24 11:08AM EST | 49.00 | 5.95 | 3.95 | 4.15 | 0.00 | - | 4 | 60 | 121.14% |
FAS210319P00050000 | 2021-01-15 1:45PM EST | 50.00 | 1.66 | 1.56 | 1.72 | +0.36 | +27.69% | 8 | 321 | 80.81% |
FAS210319P00051000 | 2021-01-06 3:13PM EST | 51.00 | 2.53 | 1.78 | 1.89 | 0.00 | - | 10 | 34 | 80.52% |
FAS210319P00052000 | 2021-01-15 10:44AM EST | 52.00 | 1.99 | 1.97 | 2.09 | +0.41 | +25.95% | 3 | 117 | 79.98% |
FAS210319P00053000 | 2021-01-11 3:56PM EST | 53.00 | 2.22 | 2.15 | 2.30 | +0.42 | +23.33% | 1 | 14 | 79.22% |
FAS210319P00054000 | 2021-01-13 1:36PM EST | 54.00 | 2.30 | 2.39 | 2.51 | 0.00 | - | 2 | 12 | 78.74% |
FAS210319P00055000 | 2021-01-15 1:45PM EST | 55.00 | 2.65 | 2.60 | 2.75 | +0.45 | +20.45% | 26 | 163 | 78.03% |
FAS210319P00056000 | 2021-01-13 12:10PM EST | 56.00 | 2.82 | 2.87 | 3.05 | 0.00 | - | 5 | 103 | 77.91% |
FAS210319P00057000 | 2021-01-08 10:54AM EST | 57.00 | 3.75 | 3.10 | 3.30 | 0.00 | - | 1 | 57 | 77.00% |
FAS210319P00058000 | 2021-01-15 2:49PM EST | 58.00 | 3.30 | 3.40 | 3.60 | -0.30 | -8.33% | 1 | 62 | 76.64% |
FAS210319P00059000 | 2021-01-12 9:30AM EST | 59.00 | 3.40 | 3.70 | 3.90 | -0.45 | -11.69% | 1 | 17 | 76.10% |
FAS210319P00060000 | 2021-01-15 1:16PM EST | 60.00 | 3.95 | 4.00 | 4.15 | +0.35 | +9.72% | 23 | 328 | 75.09% |
FAS210319P00065000 | 2021-01-15 1:17PM EST | 65.00 | 5.75 | 5.85 | 6.15 | +0.89 | +18.31% | 5 | 163 | 73.11% |
FAS210319P00070000 | 2021-01-15 12:06PM EST | 70.00 | 8.45 | 8.35 | 8.50 | +1.45 | +20.71% | 15 | 79 | 71.39% |
FAS210319P00075000 | 2021-01-13 2:39PM EST | 75.00 | 11.10 | 11.20 | 11.55 | +1.03 | +10.23% | 10 | 131 | 70.17% |
FAS210319P00080000 | 2021-01-15 2:21PM EST | 80.00 | 14.50 | 14.60 | 15.00 | -0.50 | -3.33% | 32 | 28 | 69.36% |
FAS210319P00085000 | 2020-07-09 3:56PM EST | 85.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
FAS210319P00090000 | 2021-01-06 11:37AM EST | 90.00 | 24.96 | 22.50 | 23.15 | 0.00 | - | 2 | 2 | 69.29% |
FAS210319P00095000 | 2020-07-09 3:56PM EST | 95.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
FAS210319P00100000 | 2020-07-09 3:56PM EST | 100.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
FAS210319P00105000 | 2020-07-09 3:56PM EST | 105.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
FAS210319P00110000 | 2020-07-09 3:56PM EST | 110.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |