Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IPOD210416C00005000 | 2021-03-05 11:59AM EDT | 5.00 | 5.90 | 6.00 | 6.20 | 0.00 | - | 2 | 8 | 0.00% |
IPOD210416C00007500 | 2021-04-09 10:08AM EDT | 7.50 | 3.76 | 3.90 | 4.10 | +0.15 | +4.16% | 21 | 54 | 231.25% |
IPOD210416C00010000 | 2021-04-09 3:49PM EDT | 10.00 | 1.50 | 1.40 | 1.50 | +0.14 | +10.29% | 328 | 2,194 | 0.00% |
IPOD210416C00012500 | 2021-04-09 3:59PM EDT | 12.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 172 | 5,532 | 62.50% |
IPOD210416C00015000 | 2021-04-09 3:24PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 83 | 9,239 | 112.50% |
IPOD210416C00017500 | 2021-04-08 12:21PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,453 | 162.50% |
IPOD210416C00020000 | 2021-04-09 10:52AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,733 | 204.69% |
IPOD210416C00022500 | 2021-04-06 10:55AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,072 | 240.63% |
IPOD210416C00025000 | 2021-04-09 1:51PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,169 | 268.75% |
IPOD210416C00030000 | 2021-03-22 12:00PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 638 | 318.75% |
IPOD210416C00035000 | 2021-04-01 9:34AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 786 | 362.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IPOD210416P00007500 | 2021-03-05 2:37PM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 305.47% |
IPOD210416P00010000 | 2021-04-08 1:28PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 3,621 | 70.31% |
IPOD210416P00012500 | 2021-04-09 3:41PM EDT | 12.50 | 1.10 | 1.05 | 1.15 | -0.37 | -25.17% | 249 | 4,162 | 71.48% |
IPOD210416P00015000 | 2021-04-09 3:23PM EDT | 15.00 | 3.60 | 3.40 | 3.80 | -0.30 | -7.69% | 11 | 3,816 | 154.69% |
IPOD210416P00017500 | 2021-04-09 3:25PM EDT | 17.50 | 6.00 | 5.90 | 6.10 | -0.20 | -3.23% | 3 | 129 | 143.75% |
IPOD210416P00020000 | 2021-03-29 3:42PM EDT | 20.00 | 9.20 | 8.20 | 8.90 | 0.00 | - | 1 | 279 | 235.94% |
IPOD210416P00022500 | 2021-03-24 9:50AM EDT | 22.50 | 11.36 | 10.80 | 11.30 | 0.00 | - | 14 | 35 | 273.44% |
IPOD210416P00025000 | 2021-03-15 12:07AM EDT | 25.00 | 12.20 | 13.20 | 13.80 | 0.00 | - | - | 0 | 240.63% |
IPOD210416P00035000 | 2021-03-09 4:06PM EDT | 35.00 | 22.70 | 23.30 | 23.80 | 0.00 | - | 26 | 32 | 406.25% |