Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDS210219C00010000 | 2021-01-06 1:36PM EST | 10.00 | 9.49 | 8.90 | 12.00 | 0.00 | - | 2 | 2 | 155.08% |
TDS210219C00012500 | 2020-11-16 9:30AM EST | 12.50 | 6.90 | 6.00 | 6.40 | 0.00 | - | 1 | 11 | 0.00% |
TDS210219C00015000 | 2020-11-06 1:12PM EST | 15.00 | 3.10 | 4.10 | 4.40 | 0.00 | - | 5 | 10 | 0.00% |
TDS210219C00017500 | 2021-01-13 11:01AM EST | 17.50 | 2.00 | 2.85 | 3.10 | 0.00 | - | 5 | 208 | 55.66% |
TDS210219C00020000 | 2021-01-15 3:52PM EST | 20.00 | 1.03 | 0.90 | 1.20 | +0.08 | +8.42% | 10 | 1,255 | 43.31% |
TDS210219C00022500 | 2021-01-15 3:02PM EST | 22.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 11 | 369 | 37.89% |
TDS210219C00025000 | 2021-01-08 3:57PM EST | 25.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 32 | 40 | 87.21% |
TDS210219C00030000 | 2020-08-26 1:26PM EST | 30.00 | 0.71 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 77.54% |
TDS210219C00035000 | 2020-08-10 10:13AM EST | 35.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 109.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDS210219P00010000 | 2020-11-06 2:01PM EST | 10.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 153.13% |
TDS210219P00012500 | 2020-12-15 2:13PM EST | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 83.59% |
TDS210219P00015000 | 2021-01-08 3:50PM EST | 15.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 30 | 60.35% |
TDS210219P00017500 | 2021-01-15 2:46PM EST | 17.50 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 18 | 700 | 48.54% |
TDS210219P00020000 | 2021-01-15 3:55PM EST | 20.00 | 0.90 | 0.65 | 0.90 | -0.02 | -2.17% | 311 | 57 | 40.92% |
TDS210219P00022500 | 2020-12-28 10:05AM EST | 22.50 | 4.40 | 2.35 | 2.50 | 0.00 | - | 1 | 10 | 37.31% |