Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HZO210416C00022500 | 2020-12-24 1:49PM EDT | 22.50 | 15.73 | 20.60 | 23.80 | 0.00 | - | 1 | 0 | 0.00% |
HZO210416C00025000 | 2021-02-26 11:39AM EDT | 25.00 | 19.00 | 24.50 | 29.40 | 0.00 | - | 1 | 20 | 687.11% |
HZO210416C00030000 | 2021-04-06 9:48AM EDT | 30.00 | 20.20 | 19.30 | 20.00 | 0.00 | - | 2 | 196 | 295.31% |
HZO210416C00035000 | 2021-04-06 2:27PM EDT | 35.00 | 15.28 | 14.40 | 15.70 | 0.00 | - | 5 | 129 | 226.95% |
HZO210416C00040000 | 2021-04-06 9:48AM EDT | 40.00 | 10.04 | 9.50 | 10.70 | 0.00 | - | 10 | 108 | 161.91% |
HZO210416C00045000 | 2021-04-13 1:08PM EDT | 45.00 | 4.55 | 4.60 | 6.10 | -1.35 | -22.88% | 29 | 445 | 111.91% |
HZO210416C00050000 | 2021-04-13 1:20PM EDT | 50.00 | 1.20 | 0.85 | 1.35 | -0.80 | -40.00% | 72 | 398 | 58.69% |
HZO210416C00055000 | 2021-04-13 12:44PM EDT | 55.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 16 | 946 | 63.67% |
HZO210416C00060000 | 2021-04-12 3:32PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.28 | -84.85% | 1 | 890 | 98.05% |
HZO210416C00065000 | 2021-04-13 11:41AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 1 | 486 | 122.66% |
HZO210416C00070000 | 2021-04-09 10:21AM EDT | 70.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 711 | 137.50% |
HZO210416C00075000 | 2021-03-29 11:04AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 267 | 160.94% |
HZO210416C00080000 | 2021-03-22 3:57PM EDT | 80.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 6 | 98 | 307.81% |
HZO210416C00085000 | 2021-03-18 9:30AM EDT | 85.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | - | 3 | 323.05% |
HZO210416C00090000 | 2021-04-01 10:52AM EDT | 90.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 427.93% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HZO210416P00012500 | 2021-01-06 4:46PM EDT | 12.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 1,325.39% |
HZO210416P00015000 | 2020-12-18 7:12PM EDT | 15.00 | 0.20 | - | 0.15 | 0.00 | - | - | 4 | 582.81% |
HZO210416P00017500 | 2020-12-18 7:12PM EDT | 17.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | - | 6 | 512.50% |
HZO210416P00020000 | 2020-11-18 4:51PM EDT | 20.00 | 0.75 | 0.30 | 0.60 | 0.00 | - | 1 | 2 | 556.25% |
HZO210416P00022500 | 2021-03-02 10:30AM EDT | 22.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 479.69% |
HZO210416P00025000 | 2021-03-16 3:54PM EDT | 25.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 6 | 12 | 575.39% |
HZO210416P00030000 | 2021-03-25 2:34PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
HZO210416P00035000 | 2021-04-12 9:31AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 243 | 146.88% |
HZO210416P00040000 | 2021-04-13 1:25PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 15 | 136 | 115.23% |
HZO210416P00045000 | 2021-04-12 2:33PM EDT | 45.00 | 0.14 | 0.05 | 0.15 | +0.02 | +16.67% | 2 | 205 | 64.84% |
HZO210416P00050000 | 2021-04-13 10:39AM EDT | 50.00 | 1.26 | 1.10 | 1.50 | +0.44 | +53.66% | 9 | 213 | 56.15% |
HZO210416P00055000 | 2021-04-12 3:30PM EDT | 55.00 | 5.80 | 4.90 | 6.40 | +1.80 | +45.00% | 5 | 116 | 92.77% |
HZO210416P00060000 | 2021-04-13 9:30AM EDT | 60.00 | 8.78 | 9.80 | 10.40 | -0.06 | -0.68% | 5 | 127 | 111.72% |
HZO210416P00065000 | 2021-04-08 9:36AM EDT | 65.00 | 16.18 | 13.70 | 16.70 | 0.00 | - | 4 | 19 | 268.26% |
HZO210416P00070000 | 2021-03-25 2:18PM EDT | 70.00 | 20.60 | 18.90 | 22.20 | 0.00 | - | 1 | 1 | 204.69% |