CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT210416C00085000 | 2021-03-25 12:17PM EDT | 85.00 | 10.50 | 15.10 | 15.80 | 0.00 | - | - | 25 | 70.70% |
| VT210416C00091000 | 2021-04-01 2:37PM EDT | 91.00 | 7.40 | 9.00 | 10.20 | 0.00 | - | 1 | 0 | 55.27% |
| VT210416C00092000 | 2021-04-01 2:30PM EDT | 92.00 | 6.40 | 8.00 | 9.20 | 0.00 | - | 4 | 2 | 50.49% |
| VT210416C00093000 | 2021-03-15 3:15PM EDT | 93.00 | 5.30 | 7.10 | 8.40 | 0.00 | - | 7 | 6 | 52.05% |
| VT210416C00094000 | 2021-03-29 9:51AM EDT | 94.00 | 3.60 | 6.00 | 6.60 | 0.00 | - | 1 | 3 | 40.92% |
| VT210416C00095000 | 2021-04-05 9:42AM EDT | 95.00 | 4.30 | 4.60 | 5.80 | 0.00 | - | 1 | 1 | 43.16% |
| VT210416C00096000 | 2021-04-09 10:37AM EDT | 96.00 | 3.90 | 4.10 | 4.50 | +0.40 | +11.43% | 1 | 17 | 26.86% |
| VT210416C00097000 | 2021-04-09 3:23PM EDT | 97.00 | 3.10 | 3.10 | 3.50 | +0.75 | +31.91% | 1 | 112 | 22.17% |
| VT210416C00098000 | 2021-04-08 12:20PM EDT | 98.00 | 2.11 | 2.25 | 2.70 | 0.00 | - | 5 | 76 | 23.24% |
| VT210416C00099000 | 2021-04-06 10:35AM EDT | 99.00 | 1.50 | 1.35 | 2.00 | +0.45 | +42.86% | 4 | 115 | 23.83% |
| VT210416C00100000 | 2021-04-09 3:13PM EDT | 100.00 | 0.66 | 0.60 | 0.90 | +0.01 | +1.54% | 14 | 34 | 14.01% |
| VT210416C00101000 | 2021-04-09 11:44AM EDT | 101.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 23 | 9.96% |
| VT210416C00102000 | 2021-04-09 3:37PM EDT | 102.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 2 | 22 | 13.18% |
| VT210416C00103000 | 2021-03-16 9:49AM EDT | 103.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 17.97% |
| VT210416C00104000 | 2021-03-15 12:10AM EDT | 104.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 22.46% |
| VT210416C00105000 | 2021-03-15 12:10AM EDT | 105.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 1 | 24.12% |
| VT210416C00106000 | 2021-03-12 12:41PM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 27.93% |
| VT210416C00107000 | 2021-03-15 12:10AM EDT | 107.00 | 0.08 | - | 0.10 | 0.00 | - | - | 1 | 31.54% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT210416P00080000 | 2021-03-08 3:24PM EDT | 80.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 9 | 2 | 86.33% |
| VT210416P00085000 | 2021-03-26 3:58PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 62.11% |
| VT210416P00089000 | 2021-03-24 9:54AM EDT | 89.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 52.93% |
| VT210416P00090000 | 2021-04-06 11:06AM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 48.83% |
| VT210416P00091000 | 2021-03-26 3:45PM EDT | 91.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 18 | 24 | 44.73% |
| VT210416P00092000 | 2021-03-22 10:38AM EDT | 92.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 40.63% |
| VT210416P00093000 | 2021-04-08 2:51PM EDT | 93.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 11 | 39.94% |
| VT210416P00094000 | 2021-04-01 9:31AM EDT | 94.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 35.45% |
| VT210416P00095000 | 2021-03-31 12:49PM EDT | 95.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 28.13% |
| VT210416P00096000 | 2021-04-05 1:41PM EDT | 96.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 26.47% |
| VT210416P00097000 | 2021-04-07 9:55AM EDT | 97.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 19.53% |
| VT210416P00098000 | 2021-04-08 2:36PM EDT | 98.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 11 | 16.90% |
| VT210416P00099000 | 2021-04-08 12:25PM EDT | 99.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 17 | 15.63% |
| VT210416P00100000 | 2021-04-01 3:06PM EDT | 100.00 | 1.95 | 0.40 | 0.60 | 0.00 | - | 1 | 1 | 14.80% |
| VT210416P00101000 | 2021-04-08 11:28AM EDT | 101.00 | 1.40 | 1.20 | 1.50 | 0.00 | - | 4 | 4 | 22.12% |
© 2021 Verizon Media. All rights reserved.
