Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FB210416C00215000 | 2021-03-31 12:04PM EDT | 2021-04-16 | 80.41 | 95.35 | 99.00 | 0.00 | - | 1 | 49 | 203.71% |
FB210514C00215000 | 2021-04-06 1:25PM EDT | 2021-05-14 | 92.54 | 95.80 | 99.65 | 0.00 | - | - | 2 | 58.15% |
FB210521C00215000 | 2021-04-09 10:16AM EDT | 2021-05-21 | 99.30 | 95.95 | 99.55 | +2.65 | +2.74% | 1 | 65 | 53.52% |
FB210618C00215000 | 2021-04-07 10:44AM EDT | 2021-06-18 | 97.30 | 96.30 | 100.05 | 0.00 | - | 50 | 371 | 62.26% |
FB210716C00215000 | 2021-04-09 1:01PM EDT | 2021-07-16 | 98.30 | 96.50 | 100.55 | +30.95 | +45.95% | 1 | 107 | 54.79% |
FB210820C00215000 | 2021-03-30 12:51PM EDT | 2021-08-20 | 78.44 | 97.20 | 101.45 | 0.00 | - | - | 5 | 50.24% |
FB210917C00215000 | 2021-04-08 2:51PM EDT | 2021-09-17 | 100.90 | 99.30 | 102.15 | 0.00 | - | 4 | 93 | 47.77% |
FB220121C00215000 | 2021-04-08 10:18AM EDT | 2022-01-21 | 103.05 | 103.60 | 106.70 | 0.00 | - | 2 | 989 | 44.53% |
FB220617C00215000 | 2021-04-07 11:14AM EDT | 2022-06-17 | 109.50 | 108.60 | 109.60 | 0.00 | - | 1 | 73 | 40.12% |
FB220916C00215000 | 2021-04-08 9:30AM EDT | 2022-09-16 | 112.75 | 111.45 | 112.55 | 0.00 | - | 2 | 166 | 39.88% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FB210416P00215000 | 2021-04-09 1:45PM EDT | 2021-04-16 | 0.02 | 0.00 | 0.19 | 0.00 | - | 6 | 2,576 | 130.86% |
FB210423P00215000 | 2021-04-08 9:53AM EDT | 2021-04-23 | 0.05 | 0.00 | 0.08 | 0.00 | - | 9 | 121 | 76.95% |
FB210430P00215000 | 2021-04-09 10:23AM EDT | 2021-04-30 | 0.13 | 0.06 | 0.15 | -0.12 | -48.00% | 6 | 124 | 67.97% |
FB210507P00215000 | 2021-04-05 2:42PM EDT | 2021-05-07 | 0.32 | 0.13 | 0.22 | 0.00 | - | 1 | 110 | 61.91% |
FB210514P00215000 | 2021-04-06 1:45PM EDT | 2021-05-14 | 0.35 | 0.22 | 0.30 | 0.00 | - | - | 0 | 58.06% |
FB210521P00215000 | 2021-04-09 11:28AM EDT | 2021-05-21 | 0.38 | 0.33 | 0.39 | -0.01 | -2.56% | 2 | 285 | 55.32% |
FB210618P00215000 | 2021-04-08 12:23PM EDT | 2021-06-18 | 0.80 | 0.67 | 0.76 | 0.00 | - | 20 | 2,118 | 48.06% |
FB210716P00215000 | 2021-04-07 11:03AM EDT | 2021-07-16 | 1.10 | 1.00 | 1.09 | 0.00 | - | 100 | 1,356 | 43.30% |
FB210820P00215000 | 2021-04-08 11:43AM EDT | 2021-08-20 | 1.88 | 1.74 | 1.86 | 0.00 | - | 1 | 112 | 41.49% |
FB210917P00215000 | 2021-04-08 1:37PM EDT | 2021-09-17 | 2.40 | 2.28 | 2.41 | 0.00 | - | 196 | 536 | 40.02% |
FB220121P00215000 | 2021-04-08 11:31AM EDT | 2022-01-21 | 5.70 | 5.60 | 5.85 | 0.00 | - | 10 | 4,892 | 38.18% |
FB220617P00215000 | 2021-04-09 9:32AM EDT | 2022-06-17 | 9.68 | 8.75 | 10.10 | +0.13 | +1.36% | 4 | 567 | 37.41% |
FB220916P00215000 | 2021-03-26 3:23PM EDT | 2022-09-16 | 17.65 | 12.05 | 12.55 | 0.00 | - | 75 | 641 | 36.98% |