Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,139.00 -7.75 (-0.19%) Dow Futures
32,710.00 -47.00 (-0.14%) Nasdaq Futures
13,199.50 -29.25 (-0.22%) Russell 2000 Futures
1,917.90 -3.90 (-0.20%) Crude Oil
88.28 -0.73 (-0.82%) Gold
1,790.20 -1.00 (-0.06%)
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V220812C00170000 | 2022-08-03 10:43AM EDT | 170.00 | 39.85 | 44.50 | 46.60 | 0.00 | - | 1 | 0 | 118.85% |
| V220812C00180000 | 2022-07-29 3:56PM EDT | 180.00 | 32.30 | 34.55 | 36.50 | 0.00 | - | 4 | 4 | 92.29% |
| V220812C00187500 | 2022-07-28 1:58PM EDT | 187.50 | 24.65 | 27.60 | 29.45 | 0.00 | - | - | 2 | 57.23% |
| V220812C00190000 | 2022-08-04 1:59PM EDT | 190.00 | 23.05 | 25.05 | 27.05 | 0.00 | - | 100 | 115 | 54.00% |
| V220812C00192500 | 2022-08-05 11:29AM EDT | 192.50 | 20.71 | 22.70 | 23.90 | +0.21 | +1.02% | 4 | 28 | 61.67% |
| V220812C00195000 | 2022-08-05 11:30AM EDT | 195.00 | 18.18 | 20.25 | 21.55 | -0.05 | -0.27% | 4 | 48 | 59.86% |
| V220812C00197500 | 2022-08-05 11:46AM EDT | 197.50 | 15.20 | 17.75 | 18.95 | +4.65 | +44.08% | 2 | 16 | 51.95% |
| V220812C00200000 | 2022-08-05 2:18PM EDT | 200.00 | 14.44 | 14.65 | 16.80 | +0.14 | +0.98% | 2 | 90 | 53.10% |
| V220812C00202500 | 2022-08-04 11:46AM EDT | 202.50 | 11.90 | 12.20 | 14.30 | 0.00 | - | 75 | 120 | 46.95% |
| V220812C00205000 | 2022-08-05 3:55PM EDT | 205.00 | 10.80 | 10.90 | 11.55 | +1.18 | +12.27% | 346 | 209 | 36.67% |
| V220812C00207500 | 2022-08-05 1:02PM EDT | 207.50 | 7.60 | 8.75 | 9.45 | +0.20 | +2.70% | 56 | 341 | 36.26% |
| V220812C00210000 | 2022-08-05 3:58PM EDT | 210.00 | 6.70 | 6.55 | 7.05 | +1.25 | +22.94% | 174 | 747 | 30.49% |
| V220812C00212500 | 2022-08-05 3:54PM EDT | 212.50 | 4.60 | 4.70 | 5.15 | +0.45 | +10.84% | 164 | 221 | 29.08% |
| V220812C00215000 | 2022-08-05 3:56PM EDT | 215.00 | 3.21 | 3.20 | 3.45 | +0.46 | +16.73% | 555 | 721 | 27.17% |
| V220812C00217500 | 2022-08-05 3:58PM EDT | 217.50 | 1.97 | 1.92 | 2.20 | +0.26 | +15.20% | 278 | 358 | 26.56% |
| V220812C00220000 | 2022-08-05 3:59PM EDT | 220.00 | 1.20 | 1.10 | 1.25 | +0.10 | +9.09% | 1,575 | 818 | 25.59% |
| V220812C00222500 | 2022-08-05 3:58PM EDT | 222.50 | 0.56 | 0.55 | 0.73 | -0.07 | -11.11% | 450 | 276 | 26.07% |
| V220812C00225000 | 2022-08-05 3:59PM EDT | 225.00 | 0.30 | 0.28 | 0.37 | -0.08 | -21.05% | 293 | 405 | 25.86% |
| V220812C00227500 | 2022-08-05 3:59PM EDT | 227.50 | 0.14 | 0.05 | 0.19 | -0.08 | -36.36% | 36 | 73 | 26.22% |
| V220812C00230000 | 2022-08-05 3:57PM EDT | 230.00 | 0.07 | 0.07 | 0.11 | -0.08 | -53.33% | 17 | 120 | 27.34% |
| V220812C00232500 | 2022-08-04 12:03PM EDT | 232.50 | 0.08 | 0.02 | 0.07 | 0.00 | - | 8 | 10 | 28.91% |
| V220812C00235000 | 2022-08-05 3:38PM EDT | 235.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 86 | 143 | 30.86% |
| V220812C00237500 | 2022-08-05 3:21PM EDT | 237.50 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 3 | 20 | 37.11% |
| V220812C00240000 | 2022-08-04 1:34PM EDT | 240.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 34.77% |
| V220812C00245000 | 2022-08-05 1:52PM EDT | 245.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 3 | 6 | 38.67% |
| V220812C00250000 | 2022-08-02 11:24AM EDT | 250.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 52.44% |
| V220812C00255000 | 2022-07-18 10:48AM EDT | 255.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 58.40% |
| V220812C00265000 | 2022-08-02 11:45AM EDT | 265.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 69.73% |
| V220812C00270000 | 2022-08-02 10:24AM EDT | 270.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 75.20% |
| V220812C00275000 | 2022-07-27 12:47PM EDT | 275.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 7 | 75.00% |
| V220812C00290000 | 2022-07-22 9:44AM EDT | 290.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 83.98% |
| V220812C00295000 | 2022-08-05 11:31AM EDT | 295.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 14 | 1,073 | 88.28% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V220812P00125000 | 2022-07-18 12:48PM EDT | 125.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 157.81% |
| V220812P00130000 | 2022-07-26 3:33PM EDT | 130.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 161.33% |
| V220812P00135000 | 2022-07-27 1:42PM EDT | 135.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 21 | 150.39% |
| V220812P00140000 | 2022-07-27 1:43PM EDT | 140.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 40 | 49 | 139.84% |
| V220812P00145000 | 2022-08-02 10:34AM EDT | 145.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 25 | 28 | 129.30% |
| V220812P00150000 | 2022-08-04 3:19PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 9 | 99.22% |
| V220812P00155000 | 2022-08-05 12:50PM EDT | 155.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 57 | 109.77% |
| V220812P00160000 | 2022-08-05 9:52AM EDT | 160.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 1 | 387 | 89.45% |
| V220812P00165000 | 2022-08-05 9:50AM EDT | 165.00 | 0.06 | 0.01 | 0.02 | +0.04 | +200.00% | 1 | 438 | 75.00% |
| V220812P00170000 | 2022-08-05 3:59PM EDT | 170.00 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 8 | 145 | 76.17% |
| V220812P00172500 | 2022-08-05 10:04AM EDT | 172.50 | 0.11 | 0.00 | 0.17 | +0.04 | +57.14% | 1 | 1 | 78.13% |
| V220812P00175000 | 2022-08-05 3:57PM EDT | 175.00 | 0.02 | 0.00 | 0.13 | -0.04 | -66.67% | 21 | 166 | 71.09% |
| V220812P00177500 | 2022-08-05 10:02AM EDT | 177.50 | 0.09 | 0.00 | 0.17 | +0.09 | - | 1 | 0 | 69.34% |
| V220812P00180000 | 2022-08-05 3:58PM EDT | 180.00 | 0.02 | 0.02 | 0.15 | -0.04 | -66.67% | 1 | 98 | 65.04% |
| V220812P00182500 | 2022-08-04 12:17PM EDT | 182.50 | 0.10 | 0.00 | 0.19 | 0.00 | - | 25 | 26 | 61.72% |
| V220812P00185000 | 2022-08-05 3:57PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 70 | 210 | 52.34% |
| V220812P00187500 | 2022-08-05 3:43PM EDT | 187.50 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 60 | 52 | 55.27% |
| V220812P00190000 | 2022-08-05 3:56PM EDT | 190.00 | 0.06 | 0.01 | 0.17 | -0.11 | -64.71% | 45 | 418 | 53.52% |
| V220812P00192500 | 2022-08-05 3:59PM EDT | 192.50 | 0.08 | 0.05 | 0.17 | -0.25 | -75.76% | 11 | 109 | 48.93% |
| V220812P00195000 | 2022-08-05 3:08PM EDT | 195.00 | 0.15 | 0.07 | 0.19 | -0.14 | -48.28% | 129 | 603 | 45.22% |
| V220812P00197500 | 2022-08-05 3:59PM EDT | 197.50 | 0.15 | 0.13 | 0.16 | -0.34 | -69.39% | 137 | 231 | 39.21% |
| V220812P00200000 | 2022-08-05 3:59PM EDT | 200.00 | 0.22 | 0.20 | 0.24 | -0.39 | -63.93% | 393 | 563 | 37.55% |
| V220812P00202500 | 2022-08-05 3:59PM EDT | 202.50 | 0.32 | 0.30 | 0.37 | -0.48 | -60.00% | 86 | 314 | 36.13% |
| V220812P00205000 | 2022-08-05 3:56PM EDT | 205.00 | 0.54 | 0.45 | 0.55 | -0.73 | -57.48% | 267 | 612 | 34.38% |
| V220812P00207500 | 2022-08-05 3:59PM EDT | 207.50 | 0.76 | 0.71 | 0.83 | -0.78 | -50.65% | 107 | 332 | 32.81% |
| V220812P00210000 | 2022-08-05 3:59PM EDT | 210.00 | 1.14 | 1.11 | 1.24 | -1.03 | -47.47% | 307 | 405 | 31.20% |
| V220812P00212500 | 2022-08-05 3:59PM EDT | 212.50 | 1.91 | 1.79 | 1.91 | -1.14 | -37.38% | 318 | 159 | 30.37% |
| V220812P00215000 | 2022-08-05 3:59PM EDT | 215.00 | 2.75 | 2.60 | 2.80 | -1.45 | -34.52% | 288 | 104 | 29.20% |
| V220812P00217500 | 2022-08-05 3:56PM EDT | 217.50 | 4.15 | 3.80 | 4.10 | -5.70 | -57.87% | 133 | 267 | 29.05% |
| V220812P00220000 | 2022-08-05 12:28PM EDT | 220.00 | 7.29 | 5.35 | 5.90 | -0.91 | -11.10% | 7 | 49 | 30.95% |
| V220812P00222500 | 2022-08-05 3:43PM EDT | 222.50 | 8.40 | 6.80 | 7.80 | +8.40 | - | 1 | 0 | 31.59% |
| V220812P00225000 | 2022-08-05 3:15PM EDT | 225.00 | 10.60 | 8.65 | 10.25 | -1.47 | -12.18% | 3 | 32 | 37.23% |
| V220812P00227500 | 2022-08-02 11:16AM EDT | 227.50 | 21.75 | 11.35 | 12.75 | 0.00 | - | 1 | 1 | 43.07% |
| V220812P00230000 | 2022-08-03 9:40AM EDT | 230.00 | 21.65 | 13.55 | 15.30 | 0.00 | - | 1 | 2 | 49.37% |
| V220812P00235000 | 2022-07-21 9:38AM EDT | 235.00 | 21.00 | 18.10 | 20.35 | 0.00 | - | 1 | 1 | 60.64% |
| V220812P00250000 | 2022-08-05 11:09AM EDT | 250.00 | 36.50 | 33.55 | 36.55 | +36.50 | - | 10 | 0 | 82.42% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
