Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SIX230120C00010000 | 2022-08-04 10:44AM EDT | 10.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
SIX230120C00012500 | 2022-07-19 10:25AM EDT | 12.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIX230120C00015000 | 2022-07-27 10:02AM EDT | 15.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIX230120C00017500 | 2022-08-05 9:46AM EDT | 17.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SIX230120C00020000 | 2022-07-28 1:54PM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIX230120C00022500 | 2022-08-03 1:32PM EDT | 22.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIX230120C00025000 | 2022-08-05 3:49PM EDT | 25.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
SIX230120C00027500 | 2022-07-27 10:10AM EDT | 27.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SIX230120C00030000 | 2022-08-03 3:36PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
SIX230120C00032500 | 2022-08-05 2:28PM EDT | 32.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
SIX230120C00035000 | 2022-08-05 2:08PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
SIX230120C00037500 | 2022-06-15 10:01AM EDT | 37.50 | 0.90 | 0.50 | 0.70 | 0.00 | - | 20 | 375 | 52.88% |
SIX230120C00040000 | 2022-08-04 3:05PM EDT | 40.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SIX230120C00042500 | 2022-07-27 1:37PM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SIX230120C00045000 | 2022-07-28 1:27PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SIX230120C00047500 | 2022-07-13 9:30AM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SIX230120C00050000 | 2022-06-23 10:46AM EDT | 50.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 10 | 92 | 66.99% |
SIX230120C00052500 | 2022-06-16 1:11PM EDT | 52.50 | 0.30 | 0.15 | 0.55 | 0.00 | - | 3 | 1,074 | 69.24% |
SIX230120C00055000 | 2022-07-22 10:31AM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
SIX230120C00057500 | 2022-06-16 1:14PM EDT | 57.50 | 0.60 | 0.15 | 0.50 | 0.00 | - | 1 | 27 | 74.07% |
SIX230120C00060000 | 2022-07-26 11:23AM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
SIX230120C00065000 | 2022-06-28 10:15AM EDT | 65.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 28 | 77.93% |
SIX230120C00070000 | 2022-05-27 9:41AM EDT | 70.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 83.69% |
SIX230120C00075000 | 2022-04-28 10:14AM EDT | 75.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 16 | 89.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SIX230120P00010000 | 2022-06-23 12:31PM EDT | 10.00 | 0.52 | 0.15 | 0.45 | 0.00 | - | 1 | 120 | 91.02% |
SIX230120P00012500 | 2022-08-04 10:36AM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
SIX230120P00015000 | 2022-08-05 11:52AM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SIX230120P00017500 | 2022-08-04 11:21AM EDT | 17.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
SIX230120P00020000 | 2022-08-05 9:30AM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
SIX230120P00022500 | 2022-07-19 12:07PM EDT | 22.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SIX230120P00025000 | 2022-07-13 10:28AM EDT | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
SIX230120P00027500 | 2022-07-06 1:31PM EDT | 27.50 | 6.98 | 5.40 | 5.60 | 0.00 | - | 3 | 84 | 54.49% |
SIX230120P00030000 | 2022-06-08 1:07PM EDT | 30.00 | 5.00 | 9.10 | 9.40 | 0.00 | - | 374 | 381 | 84.38% |
SIX230120P00032500 | 2022-06-15 3:30PM EDT | 32.50 | 10.10 | 11.60 | 11.90 | 0.00 | - | 10 | 338 | 93.55% |
SIX230120P00035000 | 2022-05-27 11:07AM EDT | 35.00 | 7.69 | 12.60 | 13.00 | 0.00 | - | 325 | 663 | 78.47% |
SIX230120P00037500 | 2022-07-19 12:06PM EDT | 37.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIX230120P00040000 | 2022-05-18 1:17PM EDT | 40.00 | 11.90 | 18.30 | 18.90 | 0.00 | - | 2 | 139 | 104.54% |
SIX230120P00042500 | 2022-06-14 9:32AM EDT | 42.50 | 19.20 | 20.30 | 23.30 | 0.00 | - | 5 | 66 | 121.39% |
SIX230120P00045000 | 2022-07-18 10:52AM EDT | 45.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIX230120P00047500 | 2022-05-18 1:03PM EDT | 47.50 | 18.40 | 25.20 | 26.70 | 0.00 | - | 1 | 25 | 117.63% |
SIX230120P00050000 | 2022-06-14 3:37PM EDT | 50.00 | 27.36 | 28.30 | 30.60 | 0.00 | - | 20 | 42 | 138.33% |
SIX230120P00052500 | 2022-05-16 12:05AM EDT | 52.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SIX230120P00055000 | 2022-03-14 2:44PM EDT | 55.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SIX230120P00057500 | 2022-02-14 2:00PM EDT | 57.50 | 16.20 | 16.70 | 18.50 | 0.00 | - | - | 8 | 0.00% |
SIX230120P00060000 | 2022-05-18 3:37PM EDT | 60.00 | 31.00 | 37.40 | 39.00 | 0.00 | - | 17 | 16 | 132.47% |
SIX230120P00065000 | 2021-11-03 3:26PM EDT | 65.00 | 23.75 | 29.00 | 29.60 | 0.00 | - | 2 | 3 | 0.00% |
SIX230120P00070000 | 2022-06-10 9:56AM EDT | 70.00 | 41.85 | 46.60 | 49.80 | 0.00 | - | 650 | 0 | 144.24% |
SIX230120P00075000 | 2021-11-10 7:49AM EDT | 75.00 | 33.30 | 35.60 | 38.00 | 0.00 | - | - | 1 | 0.00% |