108.05+2.49 (+2.36%)
At close: 4:00PM EDT
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU210521C00080000 | 2021-04-13 11:13AM EDT | 80.00 | 17.09 | 23.20 | 28.00 | 0.00 | - | 10 | 10 | 0.00% |
| TRU210521C00085000 | 2021-03-19 11:52AM EDT | 85.00 | 6.29 | 8.50 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| TRU210521C00090000 | 2021-05-04 9:32AM EDT | 90.00 | 16.05 | 15.50 | 20.40 | 0.00 | - | 1 | 5 | 155.96% |
| TRU210521C00095000 | 2021-05-10 11:18AM EDT | 95.00 | 12.40 | 10.50 | 15.40 | 0.00 | - | 2 | 55 | 125.68% |
| TRU210521C00100000 | 2021-05-11 2:38PM EDT | 100.00 | 5.66 | 5.90 | 10.20 | 0.00 | - | 1 | 48 | 90.87% |
| TRU210521C00105000 | 2021-05-14 3:48PM EDT | 105.00 | 3.00 | 2.95 | 3.80 | +1.53 | +104.08% | 6 | 75 | 32.23% |
| TRU210521C00110000 | 2021-05-12 2:52PM EDT | 110.00 | 0.23 | 0.55 | 1.00 | 0.00 | - | 21 | 521 | 30.05% |
| TRU210521C00115000 | 2021-05-10 1:37PM EDT | 115.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 193 | 530 | 46.88% |
| TRU210521C00120000 | 2021-05-05 11:25AM EDT | 120.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 977 | 1,218 | 73.24% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRU210521P00075000 | 2021-03-25 9:31AM EDT | 75.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | - | 14 | 148.05% |
| TRU210521P00080000 | 2021-04-26 3:50PM EDT | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 95.70% |
| TRU210521P00085000 | 2021-04-27 12:13PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 78.52% |
| TRU210521P00090000 | 2021-05-03 11:39AM EDT | 90.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 1,835 | 61.91% |
| TRU210521P00095000 | 2021-05-04 10:53AM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 594 | 55.47% |
| TRU210521P00100000 | 2021-05-14 1:56PM EDT | 100.00 | 0.18 | 0.00 | 0.25 | -0.45 | -71.43% | 2 | 1,222 | 41.70% |
| TRU210521P00105000 | 2021-05-03 2:56PM EDT | 105.00 | 1.72 | 0.40 | 1.45 | 0.00 | - | 3 | 8 | 46.00% |
| TRU210521P00115000 | 2021-04-06 1:48PM EDT | 115.00 | 19.15 | 7.70 | 12.50 | 0.00 | - | - | 0 | 97.41% |
| TRU210521P00125000 | 2021-04-22 3:41PM EDT | 125.00 | 22.70 | 14.80 | 19.40 | 0.00 | - | - | 0 | 59.67% |
© 2021 Verizon Media. All rights reserved.
