U.S. Markets closed
S&P Futures
3,782.75-34.00(-0.89%)Dow Futures
31,020.00-216.00(-0.69%)Nasdaq Futures
12,533.00-148.75(-1.17%)
25.400.00 (0.00%)
At close: 4:00PM EST
25.40 0.00 (0.00%)
After hours: 6:21PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES210319C00004000 | 2020-09-10 8:53AM EST | 4.00 | 8.30 | 9.90 | 10.50 | 0.00 | - | 25 | 50 | 0.00% |
| GES210319C00005000 | 2020-09-10 8:52AM EST | 5.00 | 7.50 | 8.90 | 9.60 | 0.00 | - | 2 | 16 | 0.00% |
| GES210319C00006000 | 2020-07-22 9:27AM EST | 6.00 | 5.50 | 5.70 | 6.10 | 0.00 | - | - | 1 | 0.00% |
| GES210319C00007000 | 2020-09-09 1:17PM EST | 7.00 | 7.00 | 7.20 | 7.90 | 0.00 | - | 2 | 30 | 0.00% |
| GES210319C00008000 | 2020-09-20 11:01PM EST | 8.00 | 6.40 | 5.60 | 6.20 | 0.00 | - | - | 6 | 0.00% |
| GES210319C00009000 | 2020-10-05 8:30AM EST | 9.00 | 5.00 | 4.30 | 4.80 | 0.00 | - | 6 | 12 | 0.00% |
| GES210319C00010000 | 2020-09-08 12:56PM EST | 10.00 | 4.50 | 4.80 | 5.30 | 0.00 | - | 5 | 9 | 0.00% |
| GES210319C00011000 | 2020-10-07 9:52AM EST | 11.00 | 4.50 | 2.85 | 3.40 | 0.00 | - | 5 | 40 | 0.00% |
| GES210319C00012000 | 2020-11-09 3:15PM EST | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GES210319C00013000 | 2020-11-09 11:35AM EST | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GES210319C00014000 | 2020-11-02 1:21PM EST | 14.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES210319C00015000 | 2020-11-09 2:37PM EST | 15.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES210319C00016000 | 2020-10-12 2:16PM EST | 16.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES210319C00017000 | 2020-10-29 1:24PM EST | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES210319C00018000 | 2020-10-05 8:31AM EST | 18.00 | 1.30 | 0.75 | 0.90 | 0.00 | - | 1 | 18 | 0.00% |
| GES210319C00020000 | 2020-11-09 11:36AM EST | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES210319C00025000 | 2020-10-22 2:07PM EST | 25.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES210319P00004000 | 2020-09-10 8:49AM EST | 4.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | - | 1 | 501.56% |
| GES210319P00005000 | 2020-08-16 11:08PM EST | 5.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GES210319P00006000 | 2020-11-03 12:59PM EST | 6.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GES210319P00007000 | 2020-09-24 8:30AM EST | 7.00 | 0.85 | 0.40 | 0.60 | 0.00 | - | - | 1 | 460.94% |
| GES210319P00008000 | 2020-09-29 9:49AM EST | 8.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 20 | 50 | 503.52% |
| GES210319P00010000 | 2020-09-14 12:11PM EST | 10.00 | 1.85 | 1.30 | 1.50 | 0.00 | - | 10 | 0 | 478.13% |
| GES210319P00011000 | 2020-08-25 9:36AM EST | 11.00 | 2.59 | 2.20 | 2.60 | 0.00 | - | 4 | 7 | 550.78% |
| GES210319P00012000 | 2020-10-04 11:13PM EST | 12.00 | 2.65 | 2.10 | 2.30 | 0.00 | - | - | 200 | 484.57% |
| GES210319P00013000 | 2020-10-08 8:56AM EST | 13.00 | 2.65 | 2.65 | 2.90 | 0.00 | - | - | 31 | 498.63% |
| GES210319P00017000 | 2020-09-25 2:06PM EST | 17.00 | 6.50 | 4.70 | 5.00 | 0.00 | - | 3 | 3 | 502.34% |
| GES210319P00018000 | 2020-09-09 11:07AM EST | 18.00 | 7.20 | 5.40 | 5.70 | 0.00 | - | - | 11 | 511.33% |
| GES210319P00025000 | 2020-09-09 9:31AM EST | 25.00 | 13.30 | 11.40 | 11.80 | 0.00 | - | - | 2 | 597.27% |
© 2021 Verizon Media. All rights reserved.
