Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG200925C00105000 | 2020-09-04 2:47PM EDT | 105.00 | 32.92 | 30.20 | 34.35 | 0.00 | - | 50 | 50 | 189.84% |
| PG200925C00120000 | 2020-09-11 3:37PM EDT | 120.00 | 16.55 | 15.90 | 18.55 | 0.00 | - | 1 | 3 | 98.54% |
| PG200925C00122000 | 2020-09-18 1:44PM EDT | 122.00 | 14.45 | 13.90 | 16.85 | -0.10 | -0.69% | 1 | 11 | 97.46% |
| PG200925C00125000 | 2020-08-24 12:06AM EDT | 125.00 | 12.55 | 12.15 | 13.85 | -0.05 | -0.40% | 6 | 6 | 62.89% |
| PG200925C00127000 | 2020-09-17 12:52PM EDT | 127.00 | 9.93 | 9.30 | 11.25 | 0.00 | - | 1 | 17 | 61.62% |
| PG200925C00128000 | 2020-08-24 3:41PM EDT | 128.00 | 10.48 | 7.95 | 10.45 | 0.00 | - | 8 | 6 | 62.01% |
| PG200925C00129000 | 2020-09-17 3:50PM EDT | 129.00 | 8.28 | 7.95 | 9.90 | 0.00 | - | 5 | 7 | 66.68% |
| PG200925C00130000 | 2020-09-18 11:56AM EDT | 130.00 | 7.47 | 7.35 | 8.40 | -1.63 | -17.91% | 6 | 9 | 52.20% |
| PG200925C00131000 | 2020-09-10 10:48AM EDT | 131.00 | 7.75 | 5.75 | 7.60 | 0.00 | - | 5 | 15 | 51.61% |
| PG200925C00132000 | 2020-09-10 11:34AM EDT | 132.00 | 7.05 | 5.45 | 6.30 | 0.00 | - | 1 | 3 | 41.31% |
| PG200925C00133000 | 2020-09-11 11:41AM EDT | 133.00 | 5.75 | 4.45 | 4.95 | 0.00 | - | 1 | 15 | 29.98% |
| PG200925C00134000 | 2020-09-18 3:16PM EDT | 134.00 | 3.44 | 3.70 | 4.25 | -2.61 | -43.14% | 11 | 65 | 31.10% |
| PG200925C00135000 | 2020-09-18 2:51PM EDT | 135.00 | 2.58 | 2.92 | 3.25 | -0.46 | -15.13% | 21 | 81 | 26.22% |
| PG200925C00136000 | 2020-09-18 3:17PM EDT | 136.00 | 1.97 | 1.92 | 2.30 | -0.41 | -17.23% | 80 | 132 | 21.70% |
| PG200925C00137000 | 2020-09-18 3:52PM EDT | 137.00 | 1.70 | 1.40 | 1.84 | -0.08 | -4.49% | 119 | 137 | 23.49% |
| PG200925C00138000 | 2020-09-18 3:57PM EDT | 138.00 | 1.19 | 0.80 | 1.40 | -0.01 | -0.83% | 162 | 432 | 24.10% |
| PG200925C00139000 | 2020-09-18 3:52PM EDT | 139.00 | 0.73 | 0.64 | 0.83 | -0.20 | -21.51% | 200 | 510 | 21.31% |
| PG200925C00140000 | 2020-09-18 3:38PM EDT | 140.00 | 0.45 | 0.30 | 0.49 | -0.03 | -6.25% | 98 | 213 | 20.26% |
| PG200925C00141000 | 2020-09-18 3:04PM EDT | 141.00 | 0.24 | 0.25 | 0.39 | -0.27 | -52.94% | 64 | 261 | 22.27% |
| PG200925C00142000 | 2020-09-18 3:38PM EDT | 142.00 | 0.17 | 0.05 | 0.45 | -0.12 | -41.38% | 21 | 430 | 27.30% |
| PG200925C00143000 | 2020-09-18 3:43PM EDT | 143.00 | 0.12 | 0.05 | 0.20 | -0.10 | -45.45% | 13 | 960 | 24.22% |
| PG200925C00144000 | 2020-09-17 11:41AM EDT | 144.00 | 0.14 | 0.04 | 0.11 | 0.00 | - | 14 | 284 | 23.63% |
| PG200925C00145000 | 2020-09-17 12:37PM EDT | 145.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 3 | 69 | 32.52% |
| PG200925C00146000 | 2020-09-15 11:21AM EDT | 146.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 76 | 33.69% |
| PG200925C00147000 | 2020-09-18 3:24PM EDT | 147.00 | 0.03 | 0.00 | 0.18 | -0.03 | -50.00% | 1 | 134 | 34.86% |
| PG200925C00148000 | 2020-09-09 11:29AM EDT | 148.00 | 0.03 | 0.00 | 0.17 | -0.17 | -85.00% | 11 | 7 | 37.11% |
| PG200925C00149000 | 2020-09-17 12:34PM EDT | 149.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 34.38% |
| PG200925C00150000 | 2020-09-09 1:43PM EDT | 150.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 21 | 47.07% |
| PG200925C00152500 | 2020-09-04 9:45AM EDT | 152.50 | 0.20 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 42.19% |
| PG200925C00155000 | 2020-09-04 10:09AM EDT | 155.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 5 | 129 | 45.51% |
| PG200925C00165000 | 2020-09-03 10:36AM EDT | 165.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | - | 4 | 69.73% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG200925P00110000 | 2020-08-17 12:01AM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PG200925P00115000 | 2020-08-19 11:44AM EDT | 115.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 64.06% |
| PG200925P00120000 | 2020-09-04 3:36PM EDT | 120.00 | 0.28 | 0.00 | 0.21 | 0.00 | - | 21 | 6 | 55.86% |
| PG200925P00122000 | 2020-08-27 3:57PM EDT | 122.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 6 | 54.10% |
| PG200925P00123000 | 2020-09-01 2:46PM EDT | 123.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 45.12% |
| PG200925P00124000 | 2020-09-15 1:29PM EDT | 124.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 82 | 49.12% |
| PG200925P00125000 | 2020-09-17 3:15PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 1 | 48 | 36.52% |
| PG200925P00126000 | 2020-09-18 12:18PM EDT | 126.00 | 0.07 | 0.00 | 0.15 | -0.48 | -87.27% | 1 | 2 | 41.31% |
| PG200925P00127000 | 2020-09-18 2:37PM EDT | 127.00 | 0.11 | 0.01 | 0.27 | -0.01 | -8.33% | 1 | 2 | 43.65% |
| PG200925P00128000 | 2020-09-18 1:10PM EDT | 128.00 | 0.11 | 0.07 | 0.13 | -0.04 | -26.67% | 1 | 188 | 34.08% |
| PG200925P00129000 | 2020-09-18 10:19AM EDT | 129.00 | 0.13 | 0.08 | 0.21 | -0.07 | -35.00% | 22 | 27 | 34.67% |
| PG200925P00130000 | 2020-09-18 3:38PM EDT | 130.00 | 0.17 | 0.14 | 0.35 | -0.03 | -15.00% | 113 | 205 | 36.04% |
| PG200925P00131000 | 2020-09-18 1:39PM EDT | 131.00 | 0.30 | 0.10 | 0.25 | -0.06 | -16.67% | 11 | 210 | 29.40% |
| PG200925P00132000 | 2020-09-18 3:53PM EDT | 132.00 | 0.27 | 0.11 | 0.46 | -0.16 | -37.21% | 56 | 27 | 31.40% |
| PG200925P00133000 | 2020-09-18 1:55PM EDT | 133.00 | 0.55 | 0.19 | 0.53 | +0.13 | +30.95% | 118 | 185 | 28.91% |
| PG200925P00134000 | 2020-09-18 2:43PM EDT | 134.00 | 0.70 | 0.45 | 0.60 | +0.07 | +11.11% | 163 | 164 | 26.03% |
| PG200925P00135000 | 2020-09-18 3:58PM EDT | 135.00 | 0.64 | 0.63 | 0.85 | -0.26 | -28.89% | 713 | 310 | 25.71% |
| PG200925P00136000 | 2020-09-18 3:57PM EDT | 136.00 | 0.90 | 0.73 | 0.97 | -0.53 | -37.06% | 675 | 194 | 22.32% |
| PG200925P00137000 | 2020-09-18 3:57PM EDT | 137.00 | 1.28 | 1.05 | 1.59 | -0.67 | -34.36% | 47 | 217 | 25.22% |
| PG200925P00138000 | 2020-09-18 3:34PM EDT | 138.00 | 1.73 | 1.51 | 1.96 | -0.27 | -13.50% | 46 | 394 | 23.10% |
| PG200925P00139000 | 2020-09-18 3:08PM EDT | 139.00 | 2.77 | 2.18 | 2.83 | +0.99 | +55.62% | 45 | 552 | 26.95% |
| PG200925P00140000 | 2020-09-18 3:10PM EDT | 140.00 | 3.60 | 2.86 | 3.25 | +1.36 | +60.71% | 5 | 42 | 22.61% |
| PG200925P00141000 | 2020-09-04 12:36PM EDT | 141.00 | 2.87 | 3.85 | 4.35 | 0.00 | - | 2 | 44 | 28.69% |
| PG200925P00142000 | 2020-09-15 10:31AM EDT | 142.00 | 3.60 | 4.55 | 5.15 | 0.00 | - | 5 | 2 | 28.81% |
| PG200925P00144000 | 2020-09-10 2:28PM EDT | 144.00 | 7.30 | 5.60 | 8.15 | 0.00 | - | - | 1 | 55.47% |
| PG200925P00145000 | 2020-09-15 10:31AM EDT | 145.00 | 6.20 | 6.80 | 8.45 | 0.00 | - | 6 | 2 | 46.19% |
© 2020 Verizon Media. All rights reserved.
