Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FB210423C00270000 | 2021-04-20 3:54PM EDT | 2021-04-23 | 28.90 | 29.70 | 30.30 | -4.40 | -13.21% | 10 | 2,171 | 60.94% |
FB210430C00270000 | 2021-04-21 12:59PM EDT | 2021-04-30 | 30.60 | 31.05 | 31.25 | -3.50 | -10.26% | 18 | 155 | 52.00% |
FB210507C00270000 | 2021-04-21 2:43PM EDT | 2021-05-07 | 31.75 | 31.65 | 31.80 | -3.35 | -9.54% | 16 | 63 | 45.00% |
FB210514C00270000 | 2021-04-14 12:44PM EDT | 2021-05-14 | 37.40 | 32.25 | 32.45 | 0.00 | - | 3 | 6 | 41.66% |
FB210521C00270000 | 2021-04-21 1:44PM EDT | 2021-05-21 | 32.85 | 32.85 | 33.00 | -2.50 | -7.07% | 136 | 20,303 | 39.26% |
FB210528C00270000 | 2021-04-21 11:37AM EDT | 2021-05-28 | 33.75 | 33.00 | 33.90 | +0.53 | +1.60% | 6 | 4 | 39.06% |
FB210618C00270000 | 2021-04-21 2:25PM EDT | 2021-06-18 | 34.90 | 34.80 | 35.20 | -2.80 | -7.43% | 22 | 16,934 | 35.23% |
FB210716C00270000 | 2021-04-21 2:21PM EDT | 2021-07-16 | 37.23 | 37.05 | 37.35 | -2.07 | -5.27% | 28 | 11,741 | 33.92% |
FB210820C00270000 | 2021-04-21 12:39PM EDT | 2021-08-20 | 40.38 | 40.75 | 41.40 | -0.77 | -1.87% | 195 | 75 | 35.91% |
FB210917C00270000 | 2021-04-21 11:54AM EDT | 2021-09-17 | 43.50 | 42.70 | 43.10 | 0.00 | - | 4 | 2,768 | 35.03% |
FB211217C00270000 | 2021-04-19 1:38PM EDT | 2021-12-17 | 51.30 | 48.90 | 49.60 | 0.00 | - | 7 | 12 | 35.37% |
FB220121C00270000 | 2021-04-21 12:42PM EDT | 2022-01-21 | 51.10 | 50.95 | 51.40 | -2.90 | -5.37% | 11 | 7,619 | 35.01% |
FB220617C00270000 | 2021-04-19 12:46PM EDT | 2022-06-17 | 58.69 | 59.30 | 60.00 | 0.00 | - | 1 | 1,490 | 35.76% |
FB220916C00270000 | 2021-04-15 1:27PM EDT | 2022-09-16 | 72.30 | 63.75 | 64.85 | 0.00 | - | 1 | 251 | 36.24% |
FB230120C00270000 | 2021-04-20 10:39AM EDT | 2023-01-20 | 70.13 | 69.10 | 70.40 | 0.00 | - | 2 | 1,432 | 36.37% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FB210423P00270000 | 2021-04-21 2:40PM EDT | 2021-04-23 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 209 | 1,247 | 49.22% |
FB210430P00270000 | 2021-04-21 2:25PM EDT | 2021-04-30 | 1.17 | 1.18 | 1.20 | +0.03 | +2.63% | 193 | 862 | 50.46% |
FB210507P00270000 | 2021-04-21 2:46PM EDT | 2021-05-07 | 1.79 | 1.76 | 1.79 | +0.21 | +13.29% | 47 | 541 | 43.63% |
FB210514P00270000 | 2021-04-21 11:56AM EDT | 2021-05-14 | 2.22 | 2.29 | 2.35 | +0.02 | +0.91% | 13 | 221 | 40.11% |
FB210521P00270000 | 2021-04-21 2:33PM EDT | 2021-05-21 | 2.81 | 2.84 | 2.89 | +0.14 | +5.24% | 313 | 18,344 | 37.94% |
FB210528P00270000 | 2021-04-21 2:45PM EDT | 2021-05-28 | 3.40 | 3.35 | 3.50 | +0.34 | +11.11% | 11 | 106 | 36.80% |
FB210618P00270000 | 2021-04-21 2:41PM EDT | 2021-06-18 | 4.90 | 4.90 | 4.95 | +0.49 | +11.11% | 243 | 11,015 | 34.00% |
FB210716P00270000 | 2021-04-21 1:36PM EDT | 2021-07-16 | 6.90 | 6.85 | 7.00 | +0.35 | +5.34% | 60 | 5,100 | 32.77% |
FB210820P00270000 | 2021-04-20 3:57PM EDT | 2021-08-20 | 10.00 | 10.45 | 10.60 | 0.00 | - | 50 | 2,256 | 34.22% |
FB210917P00270000 | 2021-04-21 2:35PM EDT | 2021-09-17 | 12.25 | 12.15 | 12.35 | -0.35 | -2.78% | 12 | 4,041 | 33.62% |
FB211217P00270000 | 2021-04-21 1:56PM EDT | 2021-12-17 | 18.25 | 18.10 | 18.40 | +1.50 | +8.96% | 177 | 2 | 33.77% |
FB220121P00270000 | 2021-04-21 1:15PM EDT | 2022-01-21 | 20.00 | 19.70 | 20.05 | 0.00 | - | 86 | 5,762 | 33.37% |
FB220617P00270000 | 2021-04-21 2:43PM EDT | 2022-06-17 | 27.50 | 27.45 | 27.65 | +1.60 | +6.18% | 161 | 1,186 | 33.60% |
FB220916P00270000 | 2021-04-21 12:45PM EDT | 2022-09-16 | 31.60 | 31.25 | 31.80 | +0.94 | +3.07% | 5 | 275 | 33.75% |
FB230120P00270000 | 2021-04-13 1:59PM EDT | 2023-01-20 | 36.10 | 35.65 | 36.50 | -1.10 | -2.96% | 1 | 1,325 | 33.54% |