Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XL210319C00005000 | 2021-02-26 10:13AM EST | 5.00 | 9.00 | 8.30 | 9.80 | -2.80 | -23.73% | 1 | 4 | 435.16% |
XL210319C00007500 | 2021-02-19 1:07PM EST | 7.50 | 10.30 | 6.60 | 7.00 | 0.00 | - | 3 | 17 | 182.42% |
XL210319C00010000 | 2021-02-25 3:36PM EST | 10.00 | 4.60 | 3.80 | 4.80 | 0.00 | - | 624 | 512 | 111.33% |
XL210319C00012500 | 2021-02-26 3:58PM EST | 12.50 | 2.40 | 2.25 | 2.40 | -0.30 | -11.11% | 109 | 1,024 | 106.84% |
XL210319C00015000 | 2021-02-26 3:57PM EST | 15.00 | 1.18 | 1.15 | 1.20 | -0.27 | -18.62% | 8,844 | 4,318 | 114.55% |
XL210319C00017500 | 2021-02-26 3:59PM EST | 17.50 | 0.65 | 0.55 | 0.65 | -0.09 | -12.16% | 1,685 | 4,275 | 122.27% |
XL210319C00020000 | 2021-02-26 3:52PM EST | 20.00 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 9,931 | 9,211 | 132.81% |
XL210319C00022500 | 2021-02-26 3:57PM EST | 22.50 | 0.25 | 0.20 | 0.25 | +0.01 | +4.17% | 577 | 10,667 | 142.97% |
XL210319C00025000 | 2021-02-26 3:59PM EST | 25.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1,009 | 12,112 | 145.31% |
XL210319C00030000 | 2021-02-26 3:45PM EST | 30.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 327 | 7,312 | 164.06% |
XL210319C00035000 | 2021-02-26 3:12PM EST | 35.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1,233 | 3,264 | 189.84% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XL210319P00002500 | 2021-02-16 12:03AM EST | 2.50 | 0.08 | - | 0.05 | 0.00 | - | - | 3 | 384.38% |
XL210319P00007500 | 2021-02-26 12:10PM EST | 7.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 78 | 260 | 162.50% |
XL210319P00010000 | 2021-02-26 3:48PM EST | 10.00 | 0.19 | 0.15 | 0.20 | +0.02 | +11.76% | 620 | 4,047 | 120.70% |
XL210319P00012500 | 2021-02-26 3:45PM EST | 12.50 | 0.65 | 0.60 | 0.70 | -0.03 | -4.41% | 213 | 3,438 | 106.45% |
XL210319P00015000 | 2021-02-26 3:54PM EST | 15.00 | 1.95 | 1.90 | 2.05 | +0.06 | +3.17% | 1,691 | 10,163 | 112.31% |
XL210319P00017500 | 2021-02-26 3:32PM EST | 17.50 | 3.90 | 3.80 | 4.00 | +0.20 | +5.41% | 891 | 8,234 | 119.53% |
XL210319P00020000 | 2021-02-26 3:32PM EST | 20.00 | 6.15 | 6.00 | 6.20 | +0.50 | +8.85% | 66 | 3,550 | 122.66% |
XL210319P00022500 | 2021-02-26 3:49PM EST | 22.50 | 8.40 | 8.30 | 8.70 | +0.23 | +2.82% | 2 | 717 | 133.59% |
XL210319P00025000 | 2021-02-26 10:51AM EST | 25.00 | 11.05 | 10.60 | 11.10 | +0.45 | +4.25% | 7 | 394 | 107.81% |
XL210319P00030000 | 2021-02-25 12:47PM EST | 30.00 | 16.00 | 15.60 | 16.20 | +0.50 | +3.23% | 30 | 202 | 162.50% |
XL210319P00035000 | 2021-02-19 9:59AM EST | 35.00 | 21.17 | 20.40 | 21.10 | +4.40 | +26.24% | 1 | 195 | 239.06% |