U.S. markets open in 2 hours 54 minutes
S&P Futures
3,738.75-5.50(-0.15%)Dow Futures
30,215.00+26.00(+0.09%)Nasdaq Futures
13,018.00-87.50(-0.67%)
349.99-22.37 (-6.01%)
At close: 4:00PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS210219C00200000 | 2021-01-11 9:30AM EST | 200.00 | 198.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS210219C00220000 | 2021-01-12 9:33AM EST | 220.00 | 184.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS210219C00310000 | 2021-01-27 12:45PM EST | 310.00 | 58.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS210219C00340000 | 2021-01-27 3:41PM EST | 340.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS210219C00350000 | 2021-01-25 11:11AM EST | 350.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| HUBS210219C00360000 | 2021-01-27 3:10PM EST | 360.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HUBS210219C00370000 | 2021-01-27 11:17AM EST | 370.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUBS210219C00380000 | 2021-01-27 3:49PM EST | 380.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| HUBS210219C00390000 | 2021-01-27 3:10PM EST | 390.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HUBS210219C00400000 | 2021-01-27 3:45PM EST | 400.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HUBS210219C00410000 | 2021-01-27 2:23PM EST | 410.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HUBS210219C00420000 | 2021-01-27 1:38PM EST | 420.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUBS210219C00430000 | 2021-01-27 2:57PM EST | 430.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| HUBS210219C00440000 | 2021-01-27 11:27AM EST | 440.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS210219C00450000 | 2021-01-27 12:51PM EST | 450.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| HUBS210219C00460000 | 2021-01-27 9:38AM EST | 460.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS210219C00470000 | 2021-01-27 12:24PM EST | 470.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS210219C00480000 | 2021-01-11 12:27PM EST | 480.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUBS210219C00490000 | 2021-01-19 10:57AM EST | 490.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUBS210219C00500000 | 2021-01-27 11:20AM EST | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HUBS210219C00510000 | 2021-01-20 2:01PM EST | 510.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUBS210219C00520000 | 2021-01-20 3:08PM EST | 520.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS210219C00570000 | 2021-01-25 12:15PM EST | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS210219P00210000 | 2021-01-11 11:36AM EST | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| HUBS210219P00280000 | 2021-01-27 10:25AM EST | 280.00 | 4.83 | 0.80 | 9.90 | 0.00 | - | 1 | 26 | 86.49% |
| HUBS210219P00290000 | 2021-01-27 10:25AM EST | 290.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUBS210219P00300000 | 2021-01-27 1:16PM EST | 300.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HUBS210219P00310000 | 2021-01-27 3:56PM EST | 310.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUBS210219P00320000 | 2021-01-27 2:52PM EST | 320.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUBS210219P00330000 | 2021-01-27 1:13PM EST | 330.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUBS210219P00340000 | 2021-01-27 10:27AM EST | 340.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUBS210219P00350000 | 2021-01-27 3:23PM EST | 350.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS210219P00360000 | 2021-01-27 3:23PM EST | 360.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUBS210219P00370000 | 2021-01-27 1:48PM EST | 370.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUBS210219P00380000 | 2021-01-27 10:42AM EST | 380.00 | 34.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS210219P00390000 | 2021-01-25 12:57PM EST | 390.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUBS210219P00400000 | 2021-01-21 3:07PM EST | 400.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUBS210219P00410000 | 2021-01-14 2:43PM EST | 410.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HUBS210219P00420000 | 2021-01-20 10:45AM EST | 420.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS210219P00430000 | 2020-12-22 12:01PM EST | 430.00 | 39.36 | 47.40 | 50.70 | 0.00 | - | - | 0 | 0.00% |
| HUBS210219P00440000 | 2021-01-06 9:32AM EST | 440.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
