Matching Options1-25 of 7393 results
Share
Results were generated a few mins ago. Pricing data is updated frequently. Currency in USD
| Symbol | Underlying Symbol | Name | Strike | Expiration Date | Price (Intraday) | Change | % Change | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NOK220121C00010000 | NOK | NOK Jan 2022 10.000 call | 10.00 | 2022-01-20 | 0.1000 | 0.0000 | 0.00% | 0.10 | 0.11 | 2,839 | 341,124 |
| HYG210917P00086000 | HYG | HYG Sep 2021 86.000 put | 86.00 | 2021-09-16 | 0.1300 | -0.1000 | -43.48% | 0.10 | 0.15 | 356 | 331,451 |
| EEM211217P00040000 | EEM | EEM Dec 2021 40.000 put | 40.00 | 2021-12-16 | 0.3200 | -0.1000 | -23.81% | 0.27 | 0.41 | 335 | 294,241 |
| HYG210917P00084000 | HYG | HYG Sep 2021 84.000 put | 84.00 | 2021-09-16 | 0.0800 | -0.0300 | -27.27% | 0.04 | 0.08 | 67,115 | 280,167 |
| HYG210917P00085000 | HYG | HYG Sep 2021 85.000 put | 85.00 | 2021-09-16 | 0.0600 | -0.0900 | -60.00% | 0.08 | 0.10 | 2,216 | 268,994 |
| EEM211217P00025000 | EEM | EEM Dec 2021 25.000 put | 25.00 | 2021-12-16 | 0.0400 | 0.0000 | 0.00% | 0.00 | 0.07 | 1 | 261,803 |
| NOK220121C00005000 | NOK | NOK Jan 2022 5.000 call | 5.00 | 2022-01-20 | 1.1800 | +0.0100 | +0.85% | 1.16 | 1.18 | 1,149 | 259,523 |
| HYG210917P00082000 | HYG | HYG Sep 2021 82.000 put | 82.00 | 2021-09-16 | 0.0400 | -0.0200 | -33.33% | 0.02 | 0.05 | 24 | 254,227 |
| NOK230120C00007000 | NOK | NOK Jan 2023 7.000 call | 7.00 | 2023-01-19 | 0.8300 | +0.0200 | +2.47% | 0.82 | 0.85 | 6,665 | 244,812 |
| VIX210915P00015000 | ^VIX | I:VIX Sep 2021 15.000 put | 15.00 | 2021-09-14 | 0.0600 | +0.0200 | +50.00% | 0.00 | 0.00 | 5,958 | 240,117 |
| NOK220121C00007000 | NOK | NOK Jan 2022 7.000 call | 7.00 | 2022-01-20 | 0.2900 | 0.0000 | 0.00% | 0.29 | 0.30 | 2,073 | 237,880 |
| F220121C00010000 | F | F Jan 2022 10.000 call | 10.00 | 2022-01-20 | 3.6000 | +0.4200 | +13.21% | 3.55 | 3.65 | 955 | 237,808 |
| QQQ210917P00290000 | QQQ | QQQ Sep 2021 290.000 put | 290.00 | 2021-09-16 | 0.1200 | -0.0900 | -42.86% | 0.10 | 0.11 | 97 | 237,323 |
| VIX210915P00017000 | ^VIX | I:VIX Sep 2021 17.000 put | 17.00 | 2021-09-14 | 0.5000 | +0.1600 | +47.06% | 0.00 | 0.00 | 27,528 | 232,423 |
| HYG210917P00083000 | HYG | HYG Sep 2021 83.000 put | 83.00 | 2021-09-16 | 0.0500 | -0.0400 | -44.44% | 0.03 | 0.08 | 2,010 | 224,032 |
| GE220121C00015000 | GE | GE Jan 2022 15.000 call | 15.00 | 2022-01-20 | 0.5400 | -0.1000 | -15.62% | 0.52 | 0.57 | 1,592 | 222,541 |
| VIX210915C00025000 | ^VIX | I:VIX Sep 2021 25.000 call | 25.00 | 2021-09-14 | 0.9000 | -0.4500 | -33.33% | 0.00 | 0.00 | 14,066 | 221,720 |
| HYG211015P00085000 | HYG | HYG Oct 2021 85.000 put | 85.00 | 2021-10-14 | 0.3300 | -0.1200 | -26.67% | 0.29 | 0.35 | 10,450 | 221,447 |
| EEM211217P00049000 | EEM | EEM Dec 2021 49.000 put | 49.00 | 2021-12-16 | 1.6200 | 0.0000 | 0.00% | 1.35 | 1.71 | 15 | 212,303 |
| GE1220121C00015000 | GE | GE Jan 2022 15.000 call(CONTRAC | 15.00 | 2022-01-20 | 0.4300 | +0.0600 | +16.22% | 0.43 | 0.44 | 400 | 211,964 |
| AAPL210917C00150000 | AAPL | AAPL Sep 2021 150.000 call | 150.00 | 2021-09-16 | 2.0000 | +0.0800 | +4.17% | 2.00 | 2.05 | 25,603 | 210,652 |
| NOK230120C00005000 | NOK | NOK Jan 2023 5.000 call | 5.00 | 2023-01-19 | 1.5900 | +0.0300 | +1.92% | 1.59 | 1.60 | 435 | 200,312 |
| VIX211117C00060000 | ^VIX | I:VIX Nov 2021 60.000 call | 60.00 | 2021-11-16 | 0.6800 | -0.0900 | -11.69% | 0.00 | 0.00 | 97 | 198,521 |
| VIX211020P00014000 | ^VIX | I:VIX Oct 2021 14.000 put | 14.00 | 2021-10-19 | 0.0600 | +0.0100 | +20.00% | 0.00 | 0.00 | 7,628 | 196,664 |
| VIX210915C00035000 | ^VIX | I:VIX Sep 2021 35.000 call | 35.00 | 2021-09-14 | 0.4000 | -0.2000 | -33.33% | 0.00 | 0.00 | 2,874 | 194,556 |
Show 25 rows
© 2021 Verizon Media. All rights reserved.
