Advertisement
Advertisement
U.S. markets open in 2 hours 24 minutes
S&P Futures
4,280.25 +3.50 (+0.08%) Dow Futures
33,990.00 +27.00 (+0.08%) Nasdaq Futures
13,497.75 +4.50 (+0.03%) Russell 2000 Futures
1,993.40 +4.30 (+0.22%) Crude Oil
89.05 +0.94 (+1.07%) Gold
1,782.70 +6.00 (+0.34%)
At close: 04:03PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220819C00011000 | 2022-08-17 11:01AM EDT | 11.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| T220819C00012000 | 2022-08-16 11:23AM EDT | 12.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T220819C00013000 | 2022-08-16 10:53AM EDT | 13.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 0.00% |
| T220819C00014000 | 2022-07-22 3:26PM EDT | 14.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 0.00% |
| T220819C00015000 | 2022-08-16 2:23PM EDT | 15.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 45 | 52 | 0.00% |
| T220819C00015500 | 2022-08-12 12:34PM EDT | 15.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| T220819C00016000 | 2022-08-17 12:15PM EDT | 16.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 400 | 1,052 | 0.00% |
| T220819C00016500 | 2022-08-17 3:40PM EDT | 16.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| T220819C00017000 | 2022-08-17 12:24PM EDT | 17.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 410 | 601 | 0.00% |
| T220819C00017500 | 2022-08-17 3:00PM EDT | 17.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9 | 446 | 0.00% |
| T220819C00018000 | 2022-08-17 3:41PM EDT | 18.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 637 | 6,938 | 0.00% |
| T220819C00018500 | 2022-08-17 3:59PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25,690 | 0 | 3.13% |
| T220819C00019000 | 2022-08-17 3:59PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50,607 | 26,915 | 12.50% |
| T220819C00019500 | 2022-08-17 3:41PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 882 | 5,345 | 25.00% |
| T220819C00020000 | 2022-08-17 3:21PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 29,764 | 25.00% |
| T220819C00020500 | 2022-08-16 1:22PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,077 | 50.00% |
| T220819C00021000 | 2022-08-17 3:24PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 8,572 | 50.00% |
| T220819C00021500 | 2022-08-12 11:49AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 50.00% |
| T220819C00022000 | 2022-08-16 1:56PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 19,264 | 50.00% |
| T220819C00022500 | 2022-08-12 9:31AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,405 | 50.00% |
| T220819C00023000 | 2022-08-17 11:58AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 4,568 | 50.00% |
| T220819C00023500 | 2022-08-03 12:22PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 633 | 50.00% |
| T220819C00024000 | 2022-08-09 2:52PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,277 | 50.00% |
| T220819C00025000 | 2022-07-21 11:23AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 50.00% |
| T220819C00026000 | 2022-07-22 9:46AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| T220819C00027000 | 2022-07-20 12:43PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| T220819C00029000 | 2022-07-19 2:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| T220819C00030000 | 2022-08-16 1:55PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220819P00011000 | 2022-08-15 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 50.00% |
| T220819P00012000 | 2022-07-21 1:30PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 188 | 50.00% |
| T220819P00013000 | 2022-08-08 12:44PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 967 | 50.00% |
| T220819P00014000 | 2022-08-10 10:58AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,563 | 50.00% |
| T220819P00015000 | 2022-08-12 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,896 | 50.00% |
| T220819P00015500 | 2022-08-16 11:51AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21,634 | 50.00% |
| T220819P00016000 | 2022-08-16 1:49PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 3,561 | 50.00% |
| T220819P00016500 | 2022-08-17 2:33PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,219 | 50.00% |
| T220819P00017000 | 2022-08-17 12:31PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 5,464 | 25.00% |
| T220819P00017500 | 2022-08-17 3:40PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 5,210 | 25.00% |
| T220819P00018000 | 2022-08-17 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 439 | 13,681 | 12.50% |
| T220819P00018500 | 2022-08-17 3:59PM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,299 | 13,756 | 0.00% |
| T220819P00019000 | 2022-08-17 3:59PM EDT | 19.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 523 | 33,281 | 0.00% |
| T220819P00019500 | 2022-08-17 3:53PM EDT | 19.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 35 | 565 | 0.00% |
| T220819P00020000 | 2022-08-17 3:00PM EDT | 20.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 87 | 5,122 | 0.00% |
| T220819P00020500 | 2022-08-17 11:53AM EDT | 20.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| T220819P00021000 | 2022-08-17 1:30PM EDT | 21.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 12 | 2,159 | 0.00% |
| T220819P00021500 | 2022-08-17 9:41AM EDT | 21.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| T220819P00022000 | 2022-08-17 10:30AM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6,198 | 0.00% |
| T220819P00022500 | 2022-08-05 1:38PM EDT | 22.50 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T220819P00023000 | 2022-08-16 10:40AM EDT | 23.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| T220819P00024000 | 2022-08-03 10:37AM EDT | 24.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| T220819P00025000 | 2022-08-08 1:06PM EDT | 25.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| T220819P00026000 | 2022-06-28 1:07PM EDT | 26.00 | 5.55 | 7.40 | 7.45 | 0.00 | - | 5 | 0 | 0.00% |
| T220819P00027000 | 2022-08-05 10:04AM EDT | 27.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T220819P00028000 | 2022-08-05 10:04AM EDT | 28.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T220819P00029000 | 2022-06-28 3:56PM EDT | 29.00 | 8.65 | 10.35 | 10.45 | 0.00 | - | 5 | 0 | 0.00% |
| T220819P00030000 | 2022-08-08 10:15AM EDT | 30.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
