Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITOT210319C00085000 | 2021-03-04 1:21PM EST | 85.00 | 4.10 | 3.70 | 5.00 | 0.00 | - | 1 | 19 | 38.33% |
ITOT210319C00088000 | 2021-03-05 1:59PM EST | 88.00 | 1.88 | 1.70 | 2.45 | -3.42 | -64.53% | 5 | 10 | 28.64% |
ITOT210319C00089000 | 2021-02-23 10:16AM EST | 89.00 | 2.24 | 0.75 | 1.85 | 0.00 | - | 2 | 1 | 27.61% |
ITOT210319C00090000 | 2021-03-05 10:09AM EST | 90.00 | 0.56 | 0.15 | 1.45 | -1.34 | -70.53% | 5 | 13 | 28.32% |
ITOT210319C00091000 | 2021-03-04 11:34AM EST | 91.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 27.00% |
ITOT210319C00092000 | 2021-03-04 2:06PM EST | 92.00 | 0.22 | 0.20 | 0.40 | 0.00 | - | 2 | 49 | 20.90% |
ITOT210319C00095000 | 2021-02-24 2:09PM EST | 95.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 55 | 27.88% |
ITOT210319C00100000 | 2021-02-18 9:49AM EST | 100.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 0 | 60.21% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITOT210319P00085000 | 2021-02-26 2:26PM EST | 85.00 | 0.92 | 0.00 | 1.90 | 0.00 | - | 2 | 0 | 54.20% |
ITOT210319P00086000 | 2021-03-04 12:44PM EST | 86.00 | 0.50 | 0.05 | 2.20 | 0.00 | - | - | 2 | 53.13% |
ITOT210319P00087000 | 2021-03-03 3:17PM EST | 87.00 | 0.85 | 0.20 | 2.55 | 0.00 | - | 1 | 0 | 52.22% |
ITOT210319P00088000 | 2021-03-03 10:45AM EST | 88.00 | 1.10 | 1.00 | 2.05 | 0.00 | - | 2 | 0 | 37.79% |
ITOT210319P00089000 | 2021-02-22 10:38AM EST | 89.00 | 1.26 | 1.35 | 2.90 | 0.00 | - | 1 | 5 | 43.29% |
ITOT210319P00090000 | 2021-03-05 10:21AM EST | 90.00 | 3.20 | 1.60 | 4.00 | +1.30 | +68.42% | 1 | 0 | 51.61% |
ITOT210319P00091000 | 2021-02-24 12:17PM EST | 91.00 | 1.55 | 2.20 | 4.50 | 0.00 | - | 1 | 0 | 50.29% |