45.20+0.22 (+0.49%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LB210219C00011000 | 2020-11-10 3:20PM EST | 11.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LB210219C00012000 | 2020-07-29 8:36AM EST | 12.00 | 13.46 | 17.75 | 18.75 | 0.00 | - | - | 1 | 0.00% |
| LB210219C00014000 | 2020-07-21 2:32PM EST | 14.00 | 6.93 | 15.80 | 16.55 | 0.00 | - | 5 | 5 | 0.00% |
| LB210219C00015000 | 2020-11-04 11:44AM EST | 15.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LB210219C00017000 | 2020-10-22 8:33AM EST | 17.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LB210219C00018000 | 2020-10-23 11:11AM EST | 18.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LB210219C00019000 | 2020-09-24 11:10AM EST | 19.00 | 12.11 | 15.60 | 16.80 | 0.00 | - | 5 | 50 | 0.00% |
| LB210219C00020000 | 2020-09-28 2:48PM EST | 20.00 | 12.61 | 10.70 | 15.50 | 0.00 | - | 10 | 14 | 0.00% |
| LB210219C00021000 | 2020-08-21 9:49AM EST | 21.00 | 10.70 | 10.25 | 11.35 | 0.00 | - | 416 | 434 | 0.00% |
| LB210219C00022000 | 2020-10-19 11:28AM EST | 22.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LB210219C00023000 | 2020-10-01 10:00AM EST | 23.00 | 11.18 | 9.65 | 10.90 | 0.00 | - | 25 | 1 | 0.00% |
| LB210219C00024000 | 2020-10-26 11:02AM EST | 24.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LB210219C00025000 | 2020-10-27 1:16PM EST | 25.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LB210219C00026000 | 2020-11-09 3:26PM EST | 26.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LB210219C00027000 | 2020-09-02 10:56AM EST | 27.00 | 7.50 | 8.50 | 9.20 | 0.00 | - | 1 | 382 | 0.00% |
| LB210219C00028000 | 2020-08-21 2:39PM EST | 28.00 | 6.10 | 5.80 | 6.35 | 0.00 | - | 5 | 134 | 0.00% |
| LB210219C00029000 | 2020-11-09 12:59PM EST | 29.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LB210219C00030000 | 2020-11-10 12:53PM EST | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LB210219C00031000 | 2020-11-06 11:59AM EST | 31.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LB210219C00032000 | 2020-11-06 11:59AM EST | 32.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LB210219C00033000 | 2020-11-09 12:51PM EST | 33.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LB210219C00034000 | 2020-11-06 12:39PM EST | 34.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LB210219C00035000 | 2020-11-10 10:24AM EST | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LB210219C00036000 | 2020-11-10 1:03PM EST | 36.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LB210219C00037000 | 2020-11-04 12:08PM EST | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LB210219C00038000 | 2020-11-03 10:38AM EST | 38.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LB210219C00039000 | 2020-11-10 3:19PM EST | 39.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LB210219C00040000 | 2020-11-10 12:34PM EST | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LB210219C00045000 | 2020-11-09 3:40PM EST | 45.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LB210219C00050000 | 2020-11-09 2:11PM EST | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LB210219P00003000 | 2020-08-03 2:49PM EST | 3.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 368.75% |
| LB210219P00005000 | 2020-07-19 11:10PM EST | 5.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 2 | 376.56% |
| LB210219P00008000 | 2020-09-02 10:23AM EST | 8.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 100 | 170 | 270.31% |
| LB210219P00010000 | 2020-10-19 10:50AM EST | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LB210219P00012000 | 2020-11-09 10:11AM EST | 12.00 | 0.12 | 0.08 | 0.18 | -0.22 | -64.71% | 23 | 35 | 215.23% |
| LB210219P00013000 | 2020-08-25 11:36AM EST | 13.00 | 0.43 | 0.14 | 0.48 | 0.00 | - | 20 | 125 | 236.91% |
| LB210219P00014000 | 2020-10-09 2:40PM EST | 14.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 21 | 1,545 | 189.06% |
| LB210219P00015000 | 2020-10-21 2:58PM EST | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LB210219P00016000 | 2020-09-14 9:02AM EST | 16.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 28 | 88 | 198.63% |
| LB210219P00017000 | 2020-10-01 10:42AM EST | 17.00 | 0.50 | 0.32 | 0.42 | 0.00 | - | 30 | 415 | 196.29% |
| LB210219P00018000 | 2020-11-03 10:14AM EST | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LB210219P00019000 | 2020-10-20 8:36AM EST | 19.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LB210219P00020000 | 2020-10-26 1:31PM EST | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LB210219P00021000 | 2020-11-09 9:53AM EST | 21.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LB210219P00022000 | 2020-10-27 2:38PM EST | 22.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LB210219P00023000 | 2020-10-27 10:33AM EST | 23.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LB210219P00024000 | 2020-10-22 10:33AM EST | 24.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LB210219P00025000 | 2020-11-06 3:26PM EST | 25.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LB210219P00026000 | 2020-11-06 3:49PM EST | 26.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LB210219P00027000 | 2020-11-04 10:04AM EST | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LB210219P00028000 | 2020-10-22 1:18PM EST | 28.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LB210219P00029000 | 2020-10-28 2:56PM EST | 29.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LB210219P00030000 | 2020-10-26 12:12PM EST | 30.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LB210219P00031000 | 2020-11-06 11:02AM EST | 31.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LB210219P00032000 | 2020-10-30 9:23AM EST | 32.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LB210219P00033000 | 2020-10-28 2:53PM EST | 33.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LB210219P00034000 | 2020-11-10 10:38AM EST | 34.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LB210219P00035000 | 2020-11-10 2:05PM EST | 35.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LB210219P00036000 | 2020-10-02 10:08AM EST | 36.00 | 6.85 | 6.75 | 7.25 | 0.00 | - | 4 | 23 | 224.56% |
| LB210219P00037000 | 2020-10-27 11:37AM EST | 37.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LB210219P00038000 | 2020-10-30 9:43AM EST | 38.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
