Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210521C00120000 | 2020-11-19 3:33PM EST | 120.00 | 31.60 | 32.10 | 34.60 | 0.00 | - | 4 | 4 | 33.86% |
| GD210521C00125000 | 2020-11-23 1:10PM EST | 125.00 | 27.30 | 27.10 | 30.30 | 0.00 | - | 1 | 1 | 32.54% |
| GD210521C00130000 | 2020-11-25 1:41PM EST | 130.00 | 25.40 | 23.70 | 24.90 | +25.40 | - | - | 8 | 26.75% |
| GD210521C00135000 | 2020-11-19 1:22PM EST | 135.00 | 19.78 | 20.30 | 21.40 | 0.00 | - | 1 | 2 | 27.44% |
| GD210521C00140000 | 2020-11-25 11:31AM EST | 140.00 | 17.30 | 16.50 | 17.60 | 0.00 | - | 1 | 24 | 26.18% |
| GD210521C00145000 | 2020-11-09 11:45AM EST | 145.00 | 12.18 | 12.30 | 14.20 | 0.00 | - | 3 | 18 | 25.24% |
| GD210521C00150000 | 2020-11-27 10:35AM EST | 150.00 | 10.60 | 9.40 | 11.50 | +0.30 | +2.91% | 1 | 62 | 25.18% |
| GD210521C00155000 | 2020-11-27 9:44AM EST | 155.00 | 9.00 | 6.80 | 8.70 | -0.10 | -1.10% | 1 | 82 | 23.98% |
| GD210521C00160000 | 2020-11-27 9:58AM EST | 160.00 | 6.40 | 5.60 | 6.70 | -0.15 | -2.29% | 3 | 118 | 23.78% |
| GD210521C00165000 | 2020-11-25 3:22PM EST | 165.00 | 4.50 | 2.85 | 5.30 | 0.00 | - | 1 | 56 | 24.22% |
| GD210521C00170000 | 2020-11-25 10:09AM EST | 170.00 | 3.20 | 2.20 | 4.10 | 0.00 | - | 4 | 37 | 24.41% |
| GD210521C00175000 | 2020-11-24 3:43PM EST | 175.00 | 2.90 | 1.75 | 2.75 | 0.00 | - | 8 | 502 | 23.33% |
| GD210521C00180000 | 2020-11-25 11:47AM EST | 180.00 | 1.70 | 1.35 | 1.90 | 0.00 | - | 8 | 50 | 22.91% |
| GD210521C00185000 | 2020-11-27 9:30AM EST | 185.00 | 1.00 | 0.55 | 1.30 | 0.00 | - | 2 | 7 | 22.64% |
| GD210521C00190000 | 2020-11-27 11:39AM EST | 190.00 | 0.60 | 0.75 | 1.05 | -0.60 | -50.00% | 2 | 7 | 23.45% |
| GD210521C00195000 | 2020-11-23 11:51AM EST | 195.00 | 0.41 | 0.30 | 0.75 | 0.00 | - | 1 | 115 | 23.51% |
| GD210521C00200000 | 2020-11-18 11:32AM EST | 200.00 | 0.57 | 0.05 | 0.80 | 0.00 | - | 1 | 11 | 25.66% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GD210521P00070000 | 2020-11-18 11:28AM EST | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 10 | 53.91% |
| GD210521P00075000 | 2020-10-30 2:25PM EST | 75.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 51.56% |
| GD210521P00080000 | 2020-11-11 9:30AM EST | 80.00 | 0.72 | 1.30 | 1.75 | 0.00 | - | 3 | 5 | 63.84% |
| GD210521P00085000 | 2020-10-30 2:25PM EST | 85.00 | 1.84 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 49.66% |
| GD210521P00090000 | 2020-10-30 1:45PM EST | 90.00 | 2.25 | 0.05 | 0.75 | 0.00 | - | 166 | 162 | 46.05% |
| GD210521P00095000 | 2020-11-02 3:46PM EST | 95.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 288 | 283 | 41.97% |
| GD210521P00100000 | 2020-11-23 2:24PM EST | 100.00 | 1.03 | 0.00 | 1.10 | 0.00 | - | 6 | 18 | 41.46% |
| GD210521P00105000 | 2020-11-25 2:30PM EST | 105.00 | 1.00 | 0.55 | 1.35 | 0.00 | - | 2 | 21 | 39.43% |
| GD210521P00110000 | 2020-11-19 3:27PM EST | 110.00 | 1.85 | 1.00 | 1.70 | 0.00 | - | 7 | 36 | 37.72% |
| GD210521P00115000 | 2020-11-20 1:23PM EST | 115.00 | 2.30 | 0.60 | 2.00 | 0.00 | - | 2 | 18 | 35.36% |
| GD210521P00120000 | 2020-11-27 11:33AM EST | 120.00 | 2.30 | 2.00 | 2.55 | -0.37 | -13.86% | 20 | 53 | 33.94% |
| GD210521P00125000 | 2020-11-25 3:20PM EST | 125.00 | 2.80 | 1.95 | 3.30 | 0.00 | - | 2 | 39 | 32.79% |
| GD210521P00130000 | 2020-11-27 10:49AM EST | 130.00 | 3.30 | 3.60 | 4.20 | -0.60 | -15.38% | 4 | 62 | 31.58% |
| GD210521P00135000 | 2020-11-25 2:17PM EST | 135.00 | 5.18 | 4.60 | 5.40 | 0.00 | - | 9 | 35 | 30.69% |
| GD210521P00140000 | 2020-11-25 10:19AM EST | 140.00 | 6.40 | 4.60 | 6.90 | 0.00 | - | 10 | 25 | 29.94% |
| GD210521P00145000 | 2020-11-25 10:23AM EST | 145.00 | 8.30 | 7.70 | 8.80 | 0.00 | - | 10 | 23 | 29.48% |
| GD210521P00150000 | 2020-11-25 10:20AM EST | 150.00 | 10.50 | 10.00 | 11.00 | 0.00 | - | 2 | 10 | 28.99% |
| GD210521P00155000 | 2020-11-16 10:33AM EST | 155.00 | 13.70 | 12.50 | 13.70 | 0.00 | - | 1 | 11 | 28.93% |
| GD210521P00165000 | 2020-11-24 11:40AM EST | 165.00 | 18.28 | 17.60 | 19.90 | +18.28 | - | - | 1 | 28.48% |
| GD210521P00170000 | 2020-11-24 11:40AM EST | 170.00 | 21.92 | 21.40 | 23.60 | 0.00 | - | 1 | 0 | 28.71% |
| GD210521P00180000 | 2020-10-19 3:15PM EST | 180.00 | 41.75 | 30.60 | 31.60 | 0.00 | - | - | 0 | 29.04% |
| GD210521P00185000 | 2020-10-22 1:01PM EST | 185.00 | 41.30 | 37.70 | 41.00 | 0.00 | - | 1 | 0 | 44.51% |
© 2020 Verizon Media. All rights reserved.
