Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,132.25 -14.50 (-0.35%) Dow Futures
32,672.00 -85.00 (-0.26%) Nasdaq Futures
13,176.75 -52.00 (-0.39%) Russell 2000 Futures
1,915.00 -6.80 (-0.35%) Crude Oil
88.14 -0.87 (-0.98%) Gold
1,790.70 -0.50 (-0.03%)
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR220812C00005500 | 2022-08-02 12:46PM EDT | 5.50 | 4.55 | 4.20 | 4.75 | 0.00 | - | - | 0 | 312.50% |
| FSR220812C00006500 | 2022-08-04 10:35AM EDT | 6.50 | 4.85 | 3.30 | 3.70 | 0.00 | - | 3 | 5 | 195.31% |
| FSR220812C00007000 | 2022-08-04 10:44AM EDT | 7.00 | 4.25 | 2.70 | 3.25 | 0.00 | - | 5 | 4 | 206.25% |
| FSR220812C00007500 | 2022-08-05 10:00AM EDT | 7.50 | 2.00 | 2.22 | 2.92 | -1.05 | -34.43% | 1 | 1 | 248.44% |
| FSR220812C00008000 | 2022-07-07 3:56PM EDT | 8.00 | 1.55 | 1.94 | 2.31 | 0.00 | - | 125 | 60 | 172.66% |
| FSR220812C00008500 | 2022-08-04 11:31AM EDT | 8.50 | 2.26 | 1.48 | 1.73 | 0.00 | - | 100 | 119 | 108.59% |
| FSR220812C00009000 | 2022-08-05 3:42PM EDT | 9.00 | 1.08 | 1.03 | 1.27 | -0.62 | -36.47% | 61 | 159 | 96.09% |
| FSR220812C00009500 | 2022-08-05 3:53PM EDT | 9.50 | 0.76 | 0.78 | 0.83 | -0.29 | -27.62% | 1,218 | 310 | 75.39% |
| FSR220812C00010000 | 2022-08-05 3:59PM EDT | 10.00 | 0.48 | 0.45 | 0.49 | -0.17 | -26.15% | 1,466 | 433 | 73.44% |
| FSR220812C00010500 | 2022-08-05 3:59PM EDT | 10.50 | 0.26 | 0.24 | 0.27 | -0.16 | -38.10% | 1,324 | 646 | 75.39% |
| FSR220812C00011000 | 2022-08-05 3:59PM EDT | 11.00 | 0.13 | 0.11 | 0.14 | -0.09 | -40.91% | 829 | 1,803 | 76.56% |
| FSR220812C00011500 | 2022-08-05 2:53PM EDT | 11.50 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 166 | 639 | 81.25% |
| FSR220812C00012000 | 2022-08-05 3:47PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 395 | 803 | 85.94% |
| FSR220812C00012500 | 2022-08-05 1:31PM EDT | 12.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 6 | 626 | 98.44% |
| FSR220812C00013000 | 2022-08-04 2:13PM EDT | 13.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 149 | 185 | 157.03% |
| FSR220812C00013500 | 2022-08-05 9:37AM EDT | 13.50 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 36 | 66 | 163.28% |
| FSR220812C00014000 | 2022-08-04 12:13PM EDT | 14.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 31 | 29 | 178.13% |
| FSR220812C00014500 | 2022-08-03 3:42PM EDT | 14.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 11 | 282.03% |
| FSR220812C00015000 | 2022-08-01 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 216.41% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR220812P00004000 | 2022-08-01 12:24PM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 2,025 | 318.75% |
| FSR220812P00005000 | 2022-08-05 1:16PM EDT | 5.00 | 0.01 | 0.00 | 0.08 | -0.27 | -96.43% | 1 | 2 | 309.38% |
| FSR220812P00005500 | 2022-07-13 9:59AM EDT | 5.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 271.88% |
| FSR220812P00006000 | 2022-07-28 12:48PM EDT | 6.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 16 | 26 | 237.50% |
| FSR220812P00006500 | 2022-08-01 1:07PM EDT | 6.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 24 | 36 | 206.25% |
| FSR220812P00007000 | 2022-08-05 12:03PM EDT | 7.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 338 | 171.88% |
| FSR220812P00007500 | 2022-08-05 3:47PM EDT | 7.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 101 | 400 | 125.00% |
| FSR220812P00008000 | 2022-08-05 3:21PM EDT | 8.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 142 | 112.50% |
| FSR220812P00008500 | 2022-08-05 3:53PM EDT | 8.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 204 | 261 | 100.78% |
| FSR220812P00009000 | 2022-08-05 3:43PM EDT | 9.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 646 | 758 | 89.06% |
| FSR220812P00009500 | 2022-08-05 3:53PM EDT | 9.50 | 0.19 | 0.16 | 0.19 | +0.03 | +18.75% | 768 | 58 | 85.55% |
| FSR220812P00010000 | 2022-08-05 3:55PM EDT | 10.00 | 0.38 | 0.33 | 0.37 | +0.05 | +15.15% | 499 | 490 | 83.20% |
| FSR220812P00010500 | 2022-08-05 12:04PM EDT | 10.50 | 1.01 | 0.61 | 0.66 | +0.45 | +80.36% | 1,163 | 187 | 85.16% |
| FSR220812P00011000 | 2022-08-05 2:43PM EDT | 11.00 | 1.20 | 0.97 | 1.03 | +0.39 | +48.15% | 16 | 818 | 87.50% |
| FSR220812P00011500 | 2022-08-05 9:35AM EDT | 11.50 | 2.00 | 0.98 | 1.64 | +2.00 | - | 5 | 5 | 146.09% |
| FSR220812P00012500 | 2022-07-19 12:30PM EDT | 12.50 | 3.24 | 2.09 | 2.77 | 0.00 | - | - | 1 | 131.25% |
| FSR220812P00013000 | 2022-08-05 11:33AM EDT | 13.00 | 3.31 | 2.64 | 2.99 | -0.30 | -8.31% | 3 | 3 | 169.14% |
| FSR220812P00013500 | 2022-07-21 12:36PM EDT | 13.50 | 3.55 | 3.15 | 3.55 | 0.00 | - | 1 | 1 | 117.19% |
| FSR220812P00014500 | 2022-07-21 11:20AM EDT | 14.50 | 4.70 | 4.05 | 4.60 | 0.00 | - | 1 | 1 | 252.34% |
| FSR220812P00015000 | 2022-07-22 11:42AM EDT | 15.00 | 5.40 | 4.65 | 5.00 | 0.00 | - | 30 | 40 | 234.38% |
| FSR220812P00016000 | 2022-08-05 12:05PM EDT | 16.00 | 6.35 | 5.60 | 6.25 | +6.35 | - | 15 | 0 | 227.34% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
