U.S. markets open in 2 hours 51 minutes
S&P Futures
3,862.50+43.25(+1.13%)Dow Futures
31,966.00+190.00(+0.60%)Nasdaq Futures
12,591.00+293.75(+2.39%)
34.11+0.65 (+1.94%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX210319C00020000 | 2021-02-19 11:14AM EST | 20.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TX210319C00021000 | 2021-02-19 9:41AM EST | 21.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TX210319C00022000 | 2021-03-05 2:09PM EST | 22.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TX210319C00023000 | 2021-03-04 2:09PM EST | 23.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TX210319C00025000 | 2021-01-19 12:06AM EST | 25.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| TX210319C00026000 | 2021-02-24 1:13PM EST | 26.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TX210319C00027000 | 2021-03-02 3:16PM EST | 27.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TX210319C00028000 | 2021-02-23 3:49PM EST | 28.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TX210319C00029000 | 2021-03-03 9:42AM EST | 29.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TX210319C00030000 | 2021-03-04 12:55PM EST | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TX210319C00031000 | 2021-03-08 12:56PM EST | 31.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TX210319C00032000 | 2021-03-08 3:26PM EST | 32.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TX210319C00033000 | 2021-03-08 9:57AM EST | 33.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TX210319C00034000 | 2021-03-08 3:08PM EST | 34.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TX210319C00035000 | 2021-03-08 11:00AM EST | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TX210319C00036000 | 2021-03-08 3:11PM EST | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TX210319C00037000 | 2021-03-08 1:02PM EST | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TX210319C00038000 | 2021-03-08 3:36PM EST | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TX210319C00039000 | 2021-03-04 9:30AM EST | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TX210319C00040000 | 2021-03-04 2:37PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TX210319C00041000 | 2021-03-03 12:09PM EST | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TX210319C00042000 | 2021-03-03 1:45PM EST | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TX210319C00043000 | 2021-03-03 12:54PM EST | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TX210319P00023000 | 2021-03-01 10:12AM EST | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TX210319P00025000 | 2021-03-01 1:52PM EST | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TX210319P00026000 | 2021-02-26 2:05PM EST | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TX210319P00027000 | 2021-02-17 1:13PM EST | 27.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TX210319P00028000 | 2021-03-01 11:21AM EST | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TX210319P00029000 | 2021-03-04 1:11PM EST | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TX210319P00030000 | 2021-03-04 2:44PM EST | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| TX210319P00031000 | 2021-03-05 9:45AM EST | 31.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TX210319P00032000 | 2021-03-05 11:21AM EST | 32.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TX210319P00033000 | 2021-03-08 11:24AM EST | 33.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TX210319P00034000 | 2021-03-05 1:26PM EST | 34.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TX210319P00035000 | 2021-03-04 2:09PM EST | 35.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TX210319P00036000 | 2021-03-03 12:36PM EST | 36.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TX210319P00041000 | 2021-03-01 1:52PM EST | 41.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
