CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEJ210319C00026000 | 2020-09-02 10:57AM EST | 26.00 | 7.40 | 5.70 | 8.30 | 0.00 | - | 5 | 4 | 0.00% |
| PEJ210319C00028000 | 2021-01-28 9:30AM EST | 28.00 | 14.40 | 20.10 | 20.90 | 0.00 | - | 1 | 4 | 87.50% |
| PEJ210319C00029000 | 2020-12-23 9:42AM EST | 29.00 | 10.20 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| PEJ210319C00031000 | 2020-11-16 9:45AM EST | 31.00 | 5.40 | 7.20 | 8.40 | 0.00 | - | 10 | 13 | 0.00% |
| PEJ210319C00032000 | 2020-11-24 2:14PM EST | 32.00 | 6.20 | 7.30 | 8.30 | 0.00 | - | 2 | 47 | 0.00% |
| PEJ210319C00033000 | 2021-02-22 9:55AM EST | 33.00 | 14.20 | 15.10 | 15.90 | 0.00 | - | 1 | 25 | 63.28% |
| PEJ210319C00034000 | 2020-12-03 2:53PM EST | 34.00 | 4.70 | 6.20 | 7.10 | 0.00 | - | 6 | 6 | 0.00% |
| PEJ210319C00035000 | 2021-02-05 10:05AM EST | 35.00 | 9.50 | 13.30 | 14.00 | 0.00 | - | 10 | 19 | 77.15% |
| PEJ210319C00036000 | 2020-11-16 9:48AM EST | 36.00 | 1.90 | 2.80 | 4.80 | 0.00 | - | 4 | 2 | 0.00% |
| PEJ210319C00038000 | 2021-01-27 10:55AM EST | 38.00 | 5.90 | 10.20 | 11.10 | 0.00 | - | 2 | 33 | 60.74% |
| PEJ210319C00039000 | 2021-02-12 3:07PM EST | 39.00 | 7.00 | 9.20 | 10.10 | 0.00 | - | 4 | 41 | 55.47% |
| PEJ210319C00040000 | 2021-02-09 10:26AM EST | 40.00 | 4.70 | 8.30 | 9.20 | 0.00 | - | 2 | 12 | 56.25% |
| PEJ210319C00042000 | 2021-01-28 12:05PM EST | 42.00 | 2.00 | 6.30 | 7.30 | 0.00 | - | 5 | 13 | 65.33% |
| PEJ210319C00043000 | 2021-02-04 12:18PM EST | 43.00 | 4.30 | 5.40 | 6.40 | 0.00 | - | 3 | 11 | 61.33% |
| PEJ210319C00045000 | 2021-02-09 11:56AM EST | 45.00 | 1.25 | 3.60 | 4.70 | 0.00 | - | 5 | 11 | 54.39% |
| PEJ210319C00047000 | 2021-02-19 3:00PM EST | 47.00 | 2.00 | 1.00 | 3.80 | 0.00 | - | 1 | 3 | 61.52% |
| PEJ210319C00048000 | 2021-02-22 11:20AM EST | 48.00 | 1.70 | 0.35 | 3.20 | 0.00 | - | 4 | 3 | 59.91% |
| PEJ210319C00049000 | 2021-02-22 2:48PM EST | 49.00 | 0.80 | 1.65 | 1.75 | 0.00 | - | 4 | 12 | 40.11% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEJ210319P00025000 | 2021-02-01 3:17PM EST | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 138.87% |
| PEJ210319P00030000 | 2020-12-02 3:19PM EST | 30.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 5 | 7 | 122.46% |
| PEJ210319P00031000 | 2020-11-06 10:08AM EST | 31.00 | 2.30 | 0.25 | 0.80 | 0.00 | - | 20 | 20 | 129.49% |
| PEJ210319P00034000 | 2020-11-17 11:22AM EST | 34.00 | 2.00 | 0.70 | 1.35 | 0.00 | - | - | 1 | 131.64% |
| PEJ210319P00035000 | 2021-01-06 10:27AM EST | 35.00 | 0.90 | 0.05 | 0.40 | 0.00 | - | 4 | 24 | 81.93% |
| PEJ210319P00037000 | 2020-11-18 9:30AM EST | 37.00 | 2.50 | 1.10 | 1.90 | 0.00 | - | - | 7 | 125.00% |
© 2021 Verizon Media. All rights reserved.
