Investor Alert

New York Markets Close in:

American Airlines Group Inc.

NAS: AAL

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 23, 2021, 9:31 a.m.

AAL
/zigman2/quotes/209207041/composite

$

20.36

Change

+0.29 +1.46%

Volume

Volume 745,049

Real time quotes

/zigman2/quotes/209207041/composite

Previous close

$ 20.07

$ 20.36

Change

+0.29 +1.46%

Day low

Day high

$20.18

$20.47

Open

52 week low

52 week high

$8.25

$26.09

Open

OPTION CHAIN FOR AMERICAN AIRLINES GROUP INC.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.20 8.00 12.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.30 6.85 13.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.20 -2.15 21.00 4.95 5.25 24.00 15.00 quote 0.02 -0.01 62.00 0.01 0.02 288.00
quote 5.00 -1.56 10.00 4.30 4.95 22.00 15.50 quote 0.03 -0.01 41.00 0.01 0.02 261.00
quote 5.05 -2.50 2.00 4.00 4.25 7.00 16.00 quote 0.03 0.00 35.00 0.02 0.03 399.00
quote 5.65 0.00 1.00 2.60 5.45 3.00 16.50 quote 0.03 -0.02 36.00 0.02 0.04 65.00
quote 3.75 0.45 2.00 2.51 3.25 139.00 17.00 quote 0.03 -0.02 27.00 0.03 0.04 188.00
quote 2.65 -0.72 5.00 2.36 3.15 50.00 17.50 quote 0.05 -0.03 133.00 0.04 0.05 565.00
quote 2.20 -0.92 56.00 1.40 3.00 120.00 18.00 quote 0.08 -0.03 1,792 0.07 0.08 3,791
quote 1.86 -0.55 26.00 1.19 2.30 44.00 18.50 quote 0.12 -0.02 282.00 0.11 0.13 1,297
quote 1.30 -0.73 834.00 1.26 1.31 435.00 19.00 quote 0.21 -0.01 1,264 0.19 0.21 2,065
quote 0.92 -0.90 320.00 0.90 0.94 158.00 19.50 quote 0.32 0.00 728.00 0.31 0.34 839.00
quote 0.63 -0.80 2,602 0.61 0.65 2,703 20.00 quote 0.54 0.08 1,886 0.52 0.54 2,766
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 0.41 -0.74 2,622 0.41 0.42 2,761 20.50 quote 0.82 0.18 4,124 0.80 0.83 2,332
quote 0.27 -0.60 14,841 0.26 0.27 8,722 21.00 quote 1.15 0.28 1,212 1.07 1.19 3,997
quote 0.18 -0.46 3,877 0.17 0.18 4,553 21.50 quote 1.58 0.44 316.00 1.55 1.60 903.00
quote 0.13 -0.33 4,088 0.12 0.13 4,205 22.00 quote 2.00 0.53 5,709 1.95 2.06 2,968
quote 0.09 -0.25 1,836 0.08 0.09 2,998 22.50 quote 2.27 0.34 23.00 2.38 2.62 967.00
quote 0.06 -0.18 738.00 0.06 0.07 2,692 23.00 quote 2.73 0.36 50.00 2.77 3.05 1,641
quote 0.06 -0.10 262.00 0.05 0.06 2,275 23.50 quote 3.25 0.13 201.00 3.35 3.55 1,032
quote 0.05 -0.08 612.00 0.04 0.05 5,118 24.00 quote 3.15 -0.15 2.00 3.85 4.05 1,560
quote 0.04 -0.04 136.00 0.03 0.05 1,265 24.50 quote 3.80 0.17 21.00 4.35 4.55 957.00
quote 0.04 -0.03 608.00 0.03 0.04 3,957 25.00 quote 4.32 0.10 8.00 4.60 5.80 150.00
quote 0.04 0.00 37.00 0.01 0.04 2,188 25.50 quote 4.92 1.44 10.00 5.10 5.55 123.00
quote 0.03 -0.02 291.00 0.02 0.03 3,215 26.00 quote 5.15 -0.80 1.00 5.80 6.10 81.00
quote 0.02 -0.02 350.00 0.00 0.03 542.00 26.50 quote 6.55 3.03 9.00 6.25 6.60 11.00
quote 0.02 -0.02 190.00 0.01 0.03 580.00 27.00 quote 5.10 1.30 2.00 6.85 7.05 22.00
quote 0.03 -0.01 23.00 0.00 0.03 2,125 27.50 quote 5.32 0.00 0.00 7.15 7.80 6.00
quote 0.03 0.00 16.00 0.01 0.05 480.00 28.00 quote 5.75 0.00 0.00 7.50 8.35 2.00
quote 0.01 -0.01 71.00 0.00 0.02 596.00 28.50 quote 6.35 1.15 1.00 8.00 8.90 1.00
quote 0.04 0.01 25.00 0.00 0.03 461.00 29.00 quote 0.00 0.00 0.00 7.75 9.45
quote 0.01 -0.01 215.00 0.00 0.03 1,744 30.00 quote 9.93 1.88 1.00 9.60 10.35 12.00
quote 0.01 -0.02 12.00 0.00 0.03 132.00 31.00 quote 7.22 0.00 0.00 8.85 12.95
quote 0.00 0.00 0.00 0.00 2.07 32.00 quote 0.00 0.00 0.00 10.65 12.80
quote 0.01 0.00 6.00 0.00 0.01 200.00 35.00 quote 11.05 0.00 0.00 14.60 15.25 5.00

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.95 0.00 0.00 4.45 4.85 3.00 15.50 quote 0.04 -0.03 9.00 0.04 0.06 67.00
quote 4.75 0.05 4.00 4.10 4.30 25.00 16.00 quote 0.06 -0.02 3.00 0.04 0.07 189.00
quote 3.95 -0.07 2.00 3.55 3.75 3.00 16.50 quote 0.09 0.00 181.00 0.06 0.08 281.00
quote 3.15 -2.45 3.00 2.00 5.50 299.00 17.00 quote 0.08 -0.04 37.00 0.08 0.10 147.00
quote 3.30 0.05 6.00 2.49 2.80 26.00 17.50 quote 0.12 -0.03 41.00 0.11 0.14 151.00
quote 2.30 -0.85 34.00 2.02 2.66 39.00 18.00 quote 0.17 0.01 192.00 0.16 0.19 1,406
quote 2.05 -0.40 38.00 0.43 3.65 35.00 18.50 quote 0.24 0.0100 132.00 0.22 0.26 657.00
quote 1.50 -0.61 13.00 0.34 3.20 19.00 19.00 quote 0.35 0.02 256.00 0.34 0.36 775.00
quote 1.16 -0.68 62.00 0.97 1.26 112.00 19.50 quote 0.49 0.05 99.00 0.46 0.55 381.00
quote 0.84 -0.75 401.00 0.75 0.92 559.00 20.00 quote 0.73 0.14 491.00 0.66 0.75 691.00
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 0.63 -0.63 671.00 0.56 0.66 673.00 20.50 quote 0.96 0.19 441.00 0.97 1.02 417.00
quote 0.43 -0.63 5,343 0.42 0.48 2,149 21.00 quote 1.32 0.31 99.00 1.26 1.42 5,322
quote 0.30 -0.46 863.00 0.30 0.40 1,045 21.50 quote 1.63 0.21 37.00 1.45 1.88 361.00
quote 0.23 -0.37 1,237 0.22 0.32 2,895 22.00 quote 2.05 0.39 72.00 2.03 2.21 751.00
quote 0.17 -0.29 341.00 0.15 0.29 853.00 22.50 quote 2.59 0.44 39.00 2.52 2.70 330.00
quote 0.13 -0.21 1,108 0.12 0.20 1,973 23.00 quote 2.90 0.44 53.00 2.93 3.10 425.00
quote 0.10 -0.17 147.00 0.05 0.10 503.00 23.50 quote 2.58 -0.47 7.00 3.40 3.70 133.00
quote 0.08 -0.11 488.00 0.07 0.08 1,796 24.00 quote 4.00 0.18 27.00 3.90 4.05 368.00
quote 0.06 -0.06 54.00 0.05 0.08 1,914 24.50 quote 4.40 0.31 4.00 4.40 4.55 306.00
quote 0.05 -0.08 570.00 0.05 0.07 1,996 25.00 quote 4.28 -0.42 25.00 4.85 5.10 58.00
quote 0.05 -0.06 24.00 0.02 0.07 539.00 25.50 quote 3.70 0.00 6.00 5.30 5.65 20.00
quote 0.04 -0.02 103.00 0.03 0.04 1,661 26.00 quote 5.22 -0.51 20.00 5.80 6.20 43.00
quote 0.04 -0.02 6.00 0.03 0.04 254.00 26.50 quote 4.67 0.42 1.00 6.25 6.60 11.00
quote 0.04 -0.02 4.00 0.03 0.04 236.00 27.00 quote 5.21 0.77 1.00 6.80 7.20 17.00
quote 0.03 0.00 132.00 0.02 0.04 468.00 27.50 quote 0.00 0.00 0.00 7.25 7.65
quote 0.03 0.00 8.00 0.00 0.03 344.00 28.00 quote 0.00 0.00 0.00 7.65 8.15
quote 0.04 -0.02 2.00 0.00 0.03 230.00 28.50 quote 6.57 0.00 0.00 6.00 10.50 1.00
quote 0.02 -0.01 1.00 0.00 0.03 193.00 29.00 quote 0.00 0.00 0.00 8.65 9.35
quote 0.03 -0.04 1.00 0.00 0.10 498.00 29.50 quote 0.00 0.00 0.00 8.80 9.85
quote 0.04 0.00 1.00 0.00 0.03 452.00 30.50 quote 10.24 6.14 1.00 9.95 10.80 1.00
quote 0.03 -0.02 256.00 0.00 0.03 269.00 31.00 quote 0.00 0.00 0.00 10.65 11.40
quote 0.03 0.01 1.00 0.00 0.03 442.00 35.00 quote 10.42 0.00 0.00 14.60 15.30 1.00
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.15 0.00 1.00 4.30 5.75 1.00 15.00 quote 0.10 0.05 10.00 0.02 0.09 83.00
quote 3.85 0.20 1.00 1.47 3.40 2.00 17.00 quote 0.09 -0.04 2.00 0.10 0.16 71.00
quote 5.85 0.00 0.00 1.67 3.10 1.00 17.50 quote 0.17 0.01 33.00 0.13 0.28 63.00
quote 2.54 0.00 1.00 2.01 2.69 1.00 18.00 quote 0.23 -0.04 97.00 0.20 0.25 281.00
quote 2.35 -0.43 2.00 1.69 2.11 4.00 18.50 quote 0.25 -0.07 11.00 0.31 0.38 399.00
quote 1.62 -0.58 9.00 1.40 1.69 19.00 19.00 quote 0.47 0.00 178.00 0.43 0.48 252.00
quote 1.81 0.38 6.00 1.21 1.38 5.00 19.50 quote 0.62 0.05 48.00 0.55 0.69 186.00
quote 0.99 -0.40 143.00 0.95 1.03 219.00 20.00 quote 0.87 0.13 94.00 0.78 0.93 509.00
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 0.76 -0.63 306.00 0.75 0.76 431.00 20.50 quote 1.10 0.14 59.00 1.05 1.20 100.00
quote 0.57 -0.58 534.00 0.53 0.60 665.00 21.00 quote 1.37 0.17 36.00 1.34 1.69 274.00
quote 0.45 -0.45 903.00 0.43 0.45 634.00 21.50 quote 1.18 -0.35 58.00 1.60 2.03 125.00
quote 0.31 -0.41 443.00 0.31 0.35 615.00 22.00 quote 2.00 0.18 3.00 1.60 2.85 204.00
quote 0.26 -0.24 174.00 0.18 0.27 268.00 22.50 quote 1.93 -0.35 1.00 2.38 2.82 112.00
quote 0.17 -0.28 71.00 0.16 0.20 1,105 23.00 quote 3.04 0.26 37.00 2.85 3.20 533.00
quote 0.14 -0.14 35.00 0.14 0.15 110.00 23.50 quote 3.00 0.72 1.00 3.30 3.85 63.00
quote 0.12 -0.15 91.00 0.05 0.15 1,080 24.00 quote 4.00 0.48 13.00 3.90 4.15 59.00
quote 0.14 -0.06 15.00 0.04 0.11 293.00 24.50 quote 2.92 0.00 1.00 2.64 4.70 13.00
quote 0.07 -0.12 116.00 0.05 0.10 344.00 25.00 quote 4.57 -0.30 6.00 3.20 5.25 30.00
quote 0.07 -0.05 603.00 0.04 0.06 463.00 25.50 quote 0.00 0.00 0.00 3.55 7.25
quote 0.06 -0.04 58.00 0.02 0.09 92.00 26.00 quote 3.23 0.00 0.00 5.30 6.20 16.00
quote 0.07 -0.16 5.00 0.04 0.07 11.00 26.50 quote 0.00 0.00 0.00 4.40 8.05
quote 0.06 -0.06 23.00 0.02 0.13 45.00 27.00 quote 4.50 0.50 3.00 5.60 7.20 5.00
quote 0.13 -0.21 10.00 0.00 0.85 13.00 27.50 quote 0.00 0.00 0.00 5.50 9.10
quote 0.02 -0.03 5.00 0.00 0.21 143.00 28.00 quote 0.00 0.00 0.00 6.25 9.50
quote 0.50 0.00 0.00 0.00 0.79 1.00 28.50 quote 0.00 0.00 0.00 6.00 10.55
quote 0.05 -0.04 1.00 0.00 0.60 39.00 29.00 quote 0.00 0.00 0.00 6.95 10.85
quote 0.06 -0.09 1.00 0.00 0.07 3.00 29.50 quote 0.00 0.00 0.00 7.20 11.50
quote 0.15 0.00 2.00 0.00 0.45 449.00 30.00 quote 0.00 0.00 0.00 7.90 11.90
quote 0.00 0.00 0.00 0.00 0.77 30.50 quote 0.00 0.00 0.00 8.15 12.60
quote 0.09 0.00 0.00 0.00 0.46 283.00 31.00 quote 0.00 0.00 0.00 9.20 12.80
quote 0.08 0.00 1.00 0.00 2.13 1.00 35.00 quote 0.00 0.00 0.00 12.80 17.10
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.25 -4.15 1.00 16.95 17.20 77.00 3.00 quote 0.01 0.00 12.00 0.00 0.01 1,910
quote 15.70 -1.00 20.00 14.95 15.20 107.00 5.00 quote 0.01 0.00 2.00 0.00 0.01 2,860
quote 16.06 -1.54 6.00 14.05 14.25 53.00 6.00 quote 0.04 0.00 0.00 0.00 0.03 3,486
quote 14.50 -0.51 12.00 12.90 13.30 84.00 7.00 quote 0.02 -0.02 1.00 0.00 0.03 3,975
quote 12.92 -1.58 15.00 12.05 12.15 340.00 8.00 quote 0.02 0.00 10.00 0.00 0.04 4,080
quote 13.00 -1.92 2.00 10.95 11.25 806.00 9.00 quote 0.02 0.00 1.00 0.01 0.03 6,056
quote 10.60 -0.17 40.00 9.65 10.20 3,040 10.00 quote 0.02 0.00 30.00 0.02 0.03 7,316
quote 9.00 -1.69 1.00 8.95 9.35 403.00 11.00 quote 0.03 -0.01 40.00 0.02 0.03 7,373
quote 9.50 0.50 6.00 7.75 8.20 5,642 12.00 quote 0.03 -0.01 20.00 0.00 0.03 7,858
quote 7.75 0.09 25.00 7.00 7.20 4,354 13.00 quote 0.03 -0.01 94.00 0.02 0.04 17,368
quote 7.95 0.00 16.00 6.10 6.20 2,748 14.00 quote 0.04 -0.01 545.00 0.03 0.05 3,914
quote 5.20 -0.80 49.00 5.10 5.25 83,959 15.00 quote 0.06 -0.02 90.00 0.05 0.07 35,875
quote 5.05 0.62 37.00 4.15 4.25 4,791 16.00 quote 0.10 0.00 439.00 0.09 0.11 7,071
quote 4.35 0.00 2.00 3.70 3.80 2.00 16.50 quote 0.11 -0.02 3.00 0.12 0.14 34.00
quote 3.40 -0.80 132.00 3.15 3.35 8,686 17.00 quote 0.17 0.01 112.00 0.17 0.19 8,546
quote 3.40 -0.05 1.00 2.71 2.97 7.00 17.50 quote 0.23 0.01 78.00 0.23 0.26 252.00
quote 2.43 -0.72 215.00 2.34 2.46 7,958 18.00 quote 0.31 0.02 1,454 0.31 0.33 22,429
quote 2.05 -0.58 46.00 1.99 2.07 73.00 18.50 quote 0.42 0.05 201.00 0.42 0.44 414.00
quote 1.73 -0.72 272.00 1.65 1.70 2,158 19.00 quote 0.58 0.10 1,160 0.56 0.58 39,295
quote 1.38 -0.74 25.00 1.34 1.39 882.00 19.50 quote 0.77 0.16 1,541 0.74 0.78 6,457
quote 1.10 -0.70 990.00 1.08 1.13 17,766 20.00 quote 0.98 0.17 17,186 0.97 1.00 23,706
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 0.87 -0.63 1,342 0.86 0.88 1,105 20.50 quote 1.25 0.25 566.00 1.25 1.28 705.00
quote 0.69 -0.57 4,888 0.68 0.69 11,655 21.00 quote 1.56 0.31 777.00 1.55 1.61 12,664
quote 0.54 -0.50 723.00 0.53 0.55 1,252 21.50 quote 1.90 0.28 73.00 1.90 1.95 344.00
quote 0.42 -0.43 3,845 0.42 0.43 7,520 22.00 quote 2.32 0.48 185.00 2.29 2.34 5,880
quote 0.33 -0.36 501.00 0.32 0.34 679.00 22.50 quote 2.71 0.46 55.00 2.70 2.75 173.00
quote 0.26 -0.29 2,229 0.25 0.26 17,996 23.00 quote 3.10 0.56 293.00 3.10 3.20 6,267
quote 0.22 -0.22 312.00 0.20 0.22 509.00 23.50 quote 2.99 -0.16 9.00 3.55 3.65 37.00
quote 0.16 -0.21 2,496 0.16 0.17 33,259 24.00 quote 3.74 -0.46 80.00 4.00 4.10 4,057
quote 0.15 -0.11 95.00 0.12 0.14 297.00 24.50 quote 3.70 -0.45 2.00 4.30 4.60 16.00
quote 0.11 -0.13 1,615 0.10 0.11 29,318 25.00 quote 5.00 0.45 16.00 4.95 5.05 4,182
quote 0.09 -0.05 12.00 0.07 0.10 1,334 25.50 quote 0.00 0.00 0.00 5.35 5.65 15.00
quote 0.08 -0.07 358.00 0.06 0.09 5,534 26.00 quote 5.40 -0.83 5.00 5.90 6.05 1,003
quote 0.06 -0.03 88.00 0.05 0.08 806.00 26.50 quote 0.00 0.00 0.00 6.35 6.50
quote 0.06 -0.05 164.00 0.05 0.07 2,154 27.00 quote 6.90 -0.02 6.00 6.90 7.00 473.00
quote 0.06 -0.01 45.00 0.03 0.06 50.00 27.50 quote 0.00 0.00 0.00 7.35 7.50
quote 0.05 -0.03 46.00 0.04 0.05 3,519 28.00 quote 7.70 1.20 14.00 7.75 8.05 243.00
quote 0.03 -0.02 1.00 0.02 0.05 2,074 29.00 quote 5.35 0.00 0.00 8.85 9.00 124.00
quote 0.03 -0.02 195.00 0.03 0.04 11,753 30.00 quote 8.37 0.35 1.00 9.85 10.00 599.00
quote 0.02 0.00 43.00 0.01 0.03 1,267 31.00 quote 8.89 0.00 0.00 10.85 11.00 22.00
quote 0.03 0.00 16.00 0.00 0.05 418.00 32.00 quote 8.00 0.00 0.00 11.85 12.00 160.00
quote 0.03 -0.01 60.00 0.01 0.03 595.00 33.00 quote 9.85 0.00 0.00 12.85 13.00 123.00
quote 0.01 -0.01 4.00 0.00 0.03 315.00 34.00 quote 10.40 0.00 0.00 13.80 14.00 152.00
quote 0.03 0.00 88.00 0.01 0.03 6,695 35.00 quote 14.65 2.55 2.00 14.85 15.00 149.00
quote 0.02 0.01 2.00 0.00 0.03 354.00 36.00 quote 11.75 0.00 0.00 15.85 16.00 72.00
quote 0.02 -0.03 1.00 0.01 0.03 233.00 37.00 quote 13.25 0.00 0.00 16.80 17.10 46.00
quote 0.01 -0.04 2.00 0.01 0.03 45.00 38.00 quote 15.30 -0.23 3.00 17.85 18.10 67.00
quote 0.02 -0.01 7.00 0.01 0.02 225.00 39.00 quote 14.60 0.00 0.00 18.85 19.10 10.00
quote 0.01 -0.01 10.00 0.01 0.02 2,441 40.00 quote 15.75 0.00 0.00 19.85 20.00 71.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.21 -0.84 3.00 5.10 5.30 6.00 15.00 quote 0.12 0.01 2.00 0.08 0.11 117.00
quote 3.56 0.01 1.00 3.30 3.45 2.00 17.00 quote 0.23 -0.0100 7.00 0.22 0.27 362.00
quote 3.10 0.00 52.00 2.65 3.10 52.00 17.50 quote 0.33 0.02 29.00 0.29 0.35 41.00
quote 2.51 -1.69 4.00 2.26 2.63 7.00 18.00 quote 0.41 0.04 41.00 0.38 0.45 828.00
quote 3.99 -0.85 1.00 1.90 2.32 1.00 18.50 quote 0.44 -0.03 1.00 0.46 0.60 152.00
quote 1.83 -0.46 7.00 1.68 1.98 15.00 19.00 quote 0.66 0.05 28.00 0.64 0.77 196.00
quote 1.57 -0.38 18.00 1.45 1.59 35.00 19.50 quote 0.90 0.12 164.00 0.80 0.95 191.00
quote 1.26 -0.52 356.00 1.22 1.28 666.00 20.00 quote 1.15 0.20 245.00 0.97 1.18 383.00
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 1.00 -0.37 243.00 1.00 1.05 404.00 20.50 quote 1.36 0.07 8.00 1.30 1.48 234.00
quote 0.80 -0.61 195.00 0.73 0.94 210.00 21.00 quote 1.35 -0.34 1.00 1.55 1.78 169.00
quote 0.67 -0.38 222.00 0.61 0.67 284.00 21.50 quote 1.95 0.14 3.00 1.86 2.10 35.00
quote 0.54 -0.44 444.00 0.50 0.54 586.00 22.00 quote 2.27 -0.08 5.00 2.38 2.50 144.00
quote 0.45 -0.25 230.00 0.40 0.53 380.00 22.50 quote 2.25 -0.54 4.00 2.78 2.97 22.00
quote 0.35 -0.35 124.00 0.32 0.36 637.00 23.00 quote 2.93 -0.23 3.00 3.15 3.40 34.00
quote 0.27 -0.13 6.00 0.18 0.30 87.00 23.50 quote 3.54 1.13 4.00 2.47 3.90 12.00
quote 0.28 -0.13 45.00 0.16 0.24 421.00 24.00 quote 3.40 -0.65 1.00 4.00 4.30 8.00
quote 0.24 -0.05 1.00 0.15 0.20 81.00 24.50 quote 3.95 -0.49 4.00 3.90 4.80 12.00
quote 0.16 -0.11 95.00 0.13 0.17 293.00 25.00 quote 5.00 0.65 5.00 4.95 5.15 7.00
quote 0.12 -0.07 4.00 0.10 0.17 14.00 25.50 quote 3.94 0.38 3.00 5.40 5.75 7.00
quote 0.12 -0.04 42.00 0.10 0.12 102.00 26.00 quote 0.00 0.00 0.00 5.10 7.55
quote 0.15 0.00 2.00 0.08 0.16 37.00 26.50 quote 0.00 0.00 0.00 6.35 8.15
quote 0.09 -0.13 10.00 0.08 0.10 14.00 27.00 quote 0.00 0.00 0.00 5.80 8.50
quote 0.10 -0.02 4.00 0.03 0.09 10.00 27.50 quote 0.00 0.00 0.00 6.85 7.75
quote 0.08 -0.05 2.00 0.03 0.09 2.00 28.00 quote 0.00 0.00 0.00 7.85 8.15
quote 0.10 -0.05 5.00 0.00 2.11 13.00 28.50 quote 0.00 0.00 0.00 8.20 10.35
quote 0.26 0.20 1.00 0.03 0.24 21.00 29.00 quote 0.00 0.00 0.00 8.05 10.85
quote 0.00 0.00 0.00 0.00 0.48 29.50 quote 6.80 0.00 0.00 9.10 9.90 1.00
quote 0.09 -0.01 10.00 0.00 0.46 53.00 30.00 quote 0.00 0.00 0.00 8.50 11.85
quote 0.17 -0.22 3.00 0.00 0.55 135.00 30.50 quote 0.00 0.00 0.00 9.55 12.30
quote 0.17 -0.06 4.00 0.01 0.57 5.00 31.00 quote 7.80 0.00 1.00 9.20 12.90 1.00
quote 0.03 -0.19 2.00 0.00 2.39 2.00 35.00 quote 0.00 0.00 0.00 14.25 15.15

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.10 0.00 0.00 16.15 17.60 59.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 1,715
quote 20.00 0.00 0.00 14.50 15.25 59.00 5.00 quote 0.03 0.00 0.00 0.00 0.03 24,599
quote 15.30 0.00 0.00 13.65 14.35 26.00 6.00 quote 0.02 -0.01 20.00 0.01 0.02 12,057
quote 15.96 0.00 0.00 12.80 13.35 53.00 7.00 quote 0.03 0.00 1.00 0.02 0.03 4,553
quote 12.25 -1.75 11.00 11.75 12.35 367.00 8.00 quote 0.02 0.00 5.00 0.02 0.03 59,392
quote 12.62 -0.33 1.00 11.10 11.25 166.00 9.00 quote 0.04 0.01 1.00 0.00 0.04 8,130
quote 10.13 -0.63 8.00 10.00 10.25 885.00 10.00 quote 0.04 0.00 20.00 0.02 0.05 17,253
quote 10.70 -0.45 4.00 9.00 9.20 202.00 11.00 quote 0.05 0.00 3.00 0.03 0.06 2,806
quote 8.20 -0.65 10.00 8.10 8.25 1,356 12.00 quote 0.07 0.01 16.00 0.04 0.14 14,628
quote 7.40 -1.29 1.00 7.15 7.35 1,871 13.00 quote 0.11 0.01 63.00 0.08 0.13 7,712
quote 6.80 0.10 10.00 4.90 8.05 1,920 14.00 quote 0.12 0.01 6.00 0.09 0.16 11,268
quote 5.30 -0.65 29.00 5.25 5.40 10,346 15.00 quote 0.19 0.02 152.00 0.18 0.21 18,040
quote 5.00 0.15 17.00 4.35 4.45 2,948 16.00 quote 0.30 0.05 2,651 0.28 0.30 5,973
quote 3.55 -0.70 21.00 3.50 3.60 8,216 17.00 quote 0.44 0.06 406.00 0.44 0.47 7,164
quote 2.80 -0.30 6.00 2.54 2.96 85.00 18.00 quote 0.70 0.13 357.00 0.67 0.70 6,059
quote 2.11 -0.72 359.00 2.10 2.21 478.00 19.00 quote 1.01 0.11 430.00 0.99 1.03 6,427
quote 1.58 -0.63 1,109 1.55 1.60 23,418 20.00 quote 1.44 0.16 8,293 1.43 1.48 21,925
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 1.14 -0.58 837.00 1.12 1.17 3,328 21.00 quote 2.02 0.33 918.00 2.00 2.04 11,482
quote 0.81 -0.47 2,547 0.80 0.84 17,810 22.00 quote 2.66 0.36 1,026 2.67 2.88 14,928
quote 0.58 -0.38 947.00 0.57 0.61 14,477 23.00 quote 2.94 -0.02 106.00 3.40 3.50 15,159
quote 0.41 -0.31 4,316 0.41 0.43 13,628 24.00 quote 3.85 -0.37 104.00 4.25 4.35 1,618
quote 0.31 -0.22 1,473 0.31 0.32 31,081 25.00 quote 5.10 0.40 38.00 5.10 5.25 4,431
quote 0.23 -0.15 298.00 0.21 0.24 2,985 26.00 quote 5.50 -0.55 8.00 6.05 6.35 285.00
quote 0.17 -0.05 44.00 0.16 0.18 1,742 27.00 quote 6.60 0.85 22.00 7.00 7.10 144.00
quote 0.12 -0.09 17.00 0.12 0.14 1,782 28.00 quote 6.60 0.73 1.00 7.85 8.10 221.00
quote 0.11 -0.02 15.00 0.10 0.11 1,378 29.00 quote 6.86 0.00 0.00 8.90 9.05 161.00
quote 0.09 -0.04 809.00 0.08 0.09 16,151 30.00 quote 9.61 1.48 2.00 9.85 10.05 339.00
quote 0.06 -0.03 12.00 0.05 0.08 663.00 31.00 quote 8.50 0.00 0.00 10.90 11.05 14.00
quote 0.05 -0.02 6.00 0.04 0.07 948.00 32.00 quote 9.00 0.00 3.00 11.75 12.05 113.00
quote 0.05 -0.01 9.00 0.04 0.05 452.00 33.00 quote 9.50 0.00 0.00 12.80 13.05 28.00
quote 0.05 0.01 25.00 0.02 0.05 436.00 34.00 quote 11.61 1.01 5.00 13.85 14.05 46.00
quote 0.04 0.00 188.00 0.03 0.04 7,701 35.00 quote 11.40 0.00 0.00 14.75 15.05 124.00
quote 0.04 0.02 5.00 0.00 0.04 325.00 36.00 quote 12.90 0.00 1.00 15.80 16.10 19.00
quote 0.03 0.00 10.00 0.01 0.03 1,295 37.00 quote 13.62 0.00 0.00 14.50 18.95 5.00
quote 0.01 -0.02 60.00 0.00 0.03 2,010 38.00 quote 15.60 0.00 0.00 17.45 18.70 68.00
quote 0.03 0.00 3.00 0.02 0.03 1,105 39.00 quote 17.95 0.00 0.00 18.45 19.25 19.00
quote 0.02 0.00 100.00 0.01 0.03 2,065 40.00 quote 18.20 0.00 0.00 19.60 20.25 22.00

July, 2021 Options

Hide
CALLS PUTS
Expires July 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.00 -1.90 1.00 15.10 19.00 90.00 3.00 quote 0.03 0.00 0.00 0.01 0.07 48,931
quote 15.60 -0.32 7.00 13.15 16.65 115.00 5.00 quote 0.04 0.00 45.00 0.02 0.06 22,478
quote 20.00 0.00 0.00 12.85 15.60 19.00 6.00 quote 0.04 -0.04 6.00 0.01 0.14 5,829
quote 12.58 0.00 0.00 11.45 14.95 36.00 7.00 quote 0.07 0.00 0.00 0.00 0.40 339.00
quote 13.04 -1.95 30.00 10.45 13.85 357.00 8.00 quote 0.06 -0.01 10.00 0.01 0.42 7,834
quote 11.78 -1.46 1.00 9.20 12.70 38.00 9.00 quote 0.05 -0.06 30.00 0.02 1.29 2,599
quote 10.20 -0.55 8.00 9.20 10.65 1,291 10.00 quote 0.07 -0.02 10.00 0.05 0.33 22,782
quote 13.04 0.00 0.00 7.25 9.45 186.00 11.00 quote 0.08 -0.01 100.00 0.05 0.63 3,523
quote 9.86 1.26 5.00 6.65 9.95 1,704 12.00 quote 0.12 -0.01 1.00 0.06 0.45 4,776
quote 7.27 -2.68 5.00 5.60 8.95 1,546 13.00 quote 0.17 0.05 50.00 0.12 0.21 1,895
quote 8.20 0.00 2.00 4.75 8.00 1,017 14.00 quote 0.23 0.00 1.00 0.18 0.35 1,751
quote 5.55 -0.50 6.00 4.80 6.10 3,862 15.00 quote 0.30 0.01 6.00 0.30 0.36 4,077
quote 4.60 -0.55 3.00 3.45 4.75 1,296 16.00 quote 0.44 0.05 13.00 0.34 0.52 2,148
quote 3.81 -0.64 52.00 3.60 4.05 5,563 17.00 quote 0.68 0.08 515.00 0.57 0.70 7,440
quote 1.94 -0.62 2,667 1.93 1.97 14,215 20.00 quote 1.80 0.26 463.00 1.79 1.84 6,278
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 1.53 -0.39 495.00 1.50 1.57 2,318 21.00 quote 2.27 0.16 396.00 2.37 2.42 3,356
quote 1.17 -0.42 734.00 1.18 1.21 4,584 22.00 quote 3.00 0.28 56.00 3.00 3.10 6,132
quote 0.93 -0.28 299.00 0.90 0.94 2,405 23.00 quote 3.52 0.10 19.00 3.70 4.05 2,754
quote 0.70 -0.31 424.00 0.58 0.71 2,892 24.00 quote 4.46 0.96 9.00 4.45 4.65 819.00
quote 0.55 -0.25 1,378 0.52 0.60 17,183 25.00 quote 5.35 -0.25 7.00 5.35 5.60 1,856
quote 0.44 -0.13 167.00 0.43 0.45 2,690 26.00 quote 6.30 1.75 8.00 4.55 7.70 674.00
quote 0.34 -0.13 90.00 0.33 0.50 1,613 27.00 quote 7.00 -0.20 1.00 5.75 7.55 133.00
quote 0.29 -0.05 13.00 0.20 0.61 665.00 28.00 quote 8.10 2.30 4.00 6.55 8.85 100.00
quote 0.31 0.03 2.00 0.20 0.57 977.00 29.00 quote 7.55 0.00 0.00 7.45 9.85 42.00
quote 0.20 -0.08 400.00 0.15 0.19 7,287 30.00 quote 7.40 0.00 0.00 8.40 10.30 28.00
quote 0.18 0.02 11.00 0.06 0.40 335.00 31.00 quote 9.15 0.00 0.00 9.55 11.35 19.00
quote 0.15 0.02 34.00 0.08 0.16 934.00 32.00 quote 9.95 0.85 1.00 10.40 13.60 15.00
quote 0.12 0.02 38.00 0.10 0.35 2,293 33.00 quote 9.85 0.00 0.00 11.70 13.70 20.00
quote 0.18 0.00 40.00 0.05 0.24 251.00 34.00 quote 0.00 0.00 0.00 12.50 14.45
quote 0.08 -0.01 92.00 0.07 0.17 4,205 35.00 quote 14.00 0.00 0.00 13.30 15.25 9.00
quote 0.06 -0.04 6.00 0.04 0.20 500.00 36.00 quote 13.60 0.00 0.00 14.00 17.85 6.00
quote 0.05 -0.03 6.00 0.05 0.18 725.00 37.00 quote 0.00 0.00 0.00 15.25 17.75
quote 0.07 -0.01 5.00 0.03 0.13 446.00 38.00 quote 14.90 0.00 0.00 16.20 19.70 1.00
quote 0.05 0.01 8.00 0.02 0.18 399.00 39.00 quote 0.00 0.00 0.00 17.50 19.00
quote 0.05 0.01 8.00 0.04 0.06 1,451 40.00 quote 15.62 0.00 0.00 18.40 21.30 5.00

August, 2021 Options

Hide
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.05 0.00 1.00 16.10 17.85 26.00 3.00 quote 0.03 0.00 0.00 0.01 0.14 179.00
quote 17.25 0.00 0.00 14.70 15.60 26.00 5.00 quote 0.06 0.00 0.00 0.01 0.26 170.00
quote 11.15 -1.65 1.00 10.90 11.55 39.00 9.00 quote 0.08 -0.02 10.00 0.04 0.24 3,152
quote 10.20 -2.15 25.00 10.10 10.50 258.00 10.00 quote 0.10 -0.01 20.00 0.08 0.20 16,185
quote 9.70 -0.15 1.00 9.05 9.50 79.00 11.00 quote 0.20 0.00 0.00 0.10 0.26 4,711
quote 9.00 0.20 1.00 8.25 8.45 266.00 12.00 quote 0.19 -0.03 22.00 0.19 0.27 10,827
quote 9.35 -2.05 1.00 7.35 7.90 359.00 13.00 quote 0.29 0.03 2.00 0.27 0.35 16,891
quote 6.70 -0.47 4.00 6.40 6.75 197.00 14.00 quote 0.40 -0.05 20.00 0.33 0.44 3,281
quote 5.74 -0.47 165.00 5.65 5.75 1,379 15.00 quote 0.56 0.05 52.00 0.52 0.59 7,122
quote 5.02 -0.43 6.00 4.80 4.95 2,800 16.00 quote 0.76 0.08 24.00 0.74 0.78 1,999
quote 4.40 -0.40 4.00 4.10 4.25 793.00 17.00 quote 1.02 0.07 417.00 1.00 1.04 2,334
quote 3.51 -0.64 326.00 3.45 3.55 1,539 18.00 quote 1.35 0.13 146.00 1.26 1.37 21,669
quote 2.95 -0.46 388.00 2.87 3.05 1,023 19.00 quote 1.72 0.14 41.00 1.58 1.79 3,172
quote 2.39 -0.66 1,025 2.35 2.43 4,839 20.00 quote 2.25 0.30 493.00 2.12 2.28 10,748
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 1.98 -0.54 1,728 1.80 1.98 2,777 21.00 quote 2.82 0.28 116.00 2.76 2.87 908.00
quote 1.61 -0.50 848.00 1.55 1.64 19,247 22.00 quote 3.45 0.30 25.00 3.40 3.50 2,838
quote 1.30 -0.41 190.00 1.21 1.35 2,496 23.00 quote 3.67 -0.23 13.00 4.10 4.20 4,426
quote 1.07 -0.34 176.00 1.04 1.09 2,979 24.00 quote 4.36 -0.29 3.00 4.85 5.05 3,007
quote 0.88 -0.32 536.00 0.85 0.88 6,210 25.00 quote 5.55 0.90 3.00 5.65 5.80 712.00
quote 0.73 -0.15 191.00 0.63 0.73 2,205 26.00 quote 6.50 1.20 1.00 6.45 6.70 920.00
quote 0.60 -0.10 116.00 0.58 0.66 1,707 27.00 quote 6.85 -0.40 1.00 7.20 7.65 286.00
quote 0.48 -0.15 320.00 0.45 0.51 1,291 28.00 quote 5.65 0.00 0.00 8.00 8.55 64.00
quote 0.54 0.06 4.00 0.28 0.47 1,691 29.00 quote 7.85 0.00 0.00 8.90 9.70 264.00
quote 0.34 -0.08 162.00 0.32 0.36 19,448 30.00 quote 10.30 0.15 20.00 9.70 10.45 895.00
quote 0.35 0.04 6.00 0.26 0.35 1,463 31.00 quote 8.15 0.00 0.00 10.90 11.40 30.00
quote 0.23 -0.02 6.00 0.18 0.38 305.00 32.00 quote 11.35 2.50 17.00 12.00 12.25 57.00
quote 0.22 -0.01 78.00 0.18 0.25 1,257 33.00 quote 10.14 0.00 0.00 12.85 13.45 27.00
quote 0.20 0.05 5.00 0.14 0.21 2,482 34.00 quote 12.05 0.00 0.00 12.95 14.90 374.00
quote 0.14 -0.02 9.00 0.12 0.18 3,490 35.00 quote 13.05 0.00 0.00 14.00 15.95 165.00
quote 0.14 0.01 41.00 0.10 0.17 1,124 36.00 quote 13.90 0.00 0.00 15.65 16.45 21.00
quote 0.14 -0.04 2.00 0.03 0.24 843.00 37.00 quote 14.95 1.55 2.00 16.65 17.45 22.00
quote 0.10 0.01 15.00 0.07 0.19 2,577 38.00 quote 15.90 0.00 0.00 15.95 19.90 22.00
quote 0.10 0.01 1.00 0.05 0.17 516.00 39.00 quote 16.95 0.00 0.00 18.60 19.35 55.00
quote 0.08 0.00 13.00 0.07 0.14 4,027 40.00 quote 19.71 3.21 1.00 19.85 20.45 68.00

November, 2021 Options

Hide
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.95 10.30 2.00 12.00 quote 0.40 -0.02 1.00 0.40 0.50 2.00
quote 8.78 0.94 2.00 7.60 7.85 4.00 13.00 quote 0.54 0.02 4.00 0.53 0.63 10.00
quote 8.85 0.00 0.00 6.80 7.00 65.00 14.00 quote 0.69 -0.05 6.00 0.73 0.80 1,103
quote 5.00 -1.10 1.00 3.05 6.75 45.00 17.00 quote 1.55 -0.07 2.00 1.38 1.73 5,733
quote 4.19 -0.21 10.00 4.00 4.20 199.00 18.00 quote 2.00 0.16 5.00 1.84 2.01 5,535
quote 3.65 -0.48 4.00 3.35 3.85 151.00 19.00 quote 2.42 0.05 5.00 2.27 2.68 8,369
quote 3.16 -0.29 34.00 3.05 3.20 743.00 20.00 quote 2.66 -0.03 8.00 2.87 3.10 7,146
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 2.71 -0.44 114.00 2.64 2.79 288.00 21.00 quote 3.30 -0.10 39.00 3.45 3.60 138.00
quote 2.33 -0.37 53.00 2.28 2.49 406.00 22.00 quote 3.88 -0.66 1.00 4.10 4.20 1,912
quote 2.11 -0.09 30.00 1.98 2.16 335.00 23.00 quote 4.60 -0.10 4.00 4.75 4.90 1,777
quote 1.79 -0.17 31.00 1.54 1.87 1,791 24.00 quote 5.05 -0.60 29.00 5.50 5.65 765.00
quote 1.49 -0.36 109.00 1.49 1.60 2,829 25.00 quote 5.80 -0.45 10.00 6.10 6.80 2,431
quote 1.40 -0.15 7.00 1.28 1.43 5,033 26.00 quote 6.55 0.40 18.00 6.90 7.25 235.00
quote 1.13 -0.20 15.00 1.10 1.18 1,065 27.00 quote 7.30 -0.25 4.00 7.85 8.05 154.00
quote 0.98 -0.22 723.00 0.94 0.99 1,462 28.00 quote 7.30 0.45 1.00 8.70 9.00 97.00
quote 0.89 -0.11 10.00 0.65 0.95 810.00 29.00 quote 9.10 1.05 3.00 8.10 11.30 33.00
quote 0.74 -0.16 480.00 0.73 0.80 1,833 30.00 quote 10.50 0.25 4.00 10.45 10.75 16.00
quote 0.79 -0.17 2.00 0.60 0.67 48.00 31.00 quote 9.15 0.00 0.00 11.40 11.65 3.00
quote 0.92 -0.20 1.00 0.46 0.67 758.00 32.00 quote 9.50 0.00 0.00 12.30 12.60 258.00
quote 0.60 0.05 1.00 0.41 0.51 59.00 33.00 quote 10.85 0.00 0.00 13.25 13.65 33.00
quote 0.45 -0.06 77.00 0.37 0.48 571.00 34.00 quote 14.20 2.45 1.00 14.20 14.40 30.00

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.30 0.00 0.00 16.25 17.75 69.00 3.00 quote 0.04 -0.01 9.00 0.00 0.09 70.00
quote 18.48 -0.82 5.00 14.50 15.65 53.00 5.00 quote 0.14 0.00 0.00 0.08 0.25 748.00
quote 14.38 -1.87 1.00 11.60 12.85 205.00 8.00 quote 0.35 0.00 0.00 0.20 0.34 13,965
quote 11.00 0.20 1.00 9.45 10.70 312.00 10.00 quote 0.33 -0.07 101.00 0.31 0.43 8,207
quote 8.95 0.09 2.00 8.35 8.90 610.00 12.00 quote 0.57 0.03 3.00 0.53 0.64 3,743
quote 6.80 0.10 5.00 6.00 6.45 2,457 15.00 quote 1.06 0.00 45.00 1.10 1.15 5,771
quote 4.98 -0.44 25.00 3.05 6.25 2,394 17.00 quote 1.64 -0.06 1.00 1.59 1.84 4,118
quote 3.34 -0.41 338.00 3.30 3.35 4,613 20.00 quote 3.10 0.14 130.00 3.05 3.30 3,462
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 2.51 -0.44 84.00 2.48 2.62 2,861 22.00 quote 4.30 0.15 425.00 4.25 4.50 7,143
quote 1.89 -0.08 85.00 1.55 1.76 5,907 25.00 quote 6.40 0.21 2.00 6.40 6.55 636.00
quote 1.27 -0.20 20.00 1.24 1.41 805.00 27.00 quote 8.00 0.75 1.00 8.00 8.25 786.00
quote 0.86 -0.15 384.00 0.84 0.88 6,118 30.00 quote 9.15 0.00 0.00 10.25 10.90 238.00
quote 0.83 0.06 3.00 0.54 0.81 787.00 32.00 quote 12.15 0.00 0.00 12.10 12.85 34.00
quote 0.47 -0.13 134.00 0.45 0.49 12,800 35.00 quote 13.55 0.00 0.00 15.05 15.50 80.00
quote 0.46 0.08 3.00 0.36 0.43 365.00 37.00 quote 14.60 -2.75 1.00 17.00 17.40 15.00
quote 0.27 -0.07 69.00 0.25 0.35 6,950 40.00 quote 17.20 0.00 0.00 19.95 20.30 31.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.10 -1.65 5.00 17.95 21.20 419.00 1.00 quote 0.04 0.01 8.00 0.03 0.04 9,061
quote 20.05 0.00 1.00 15.95 20.25 283.00 2.00 quote 0.07 0.02 2.00 0.02 0.07 3,074
quote 17.91 0.58 1.00 15.35 18.15 998.00 3.00 quote 0.13 0.03 157.00 0.06 0.15 110,956
quote 19.95 0.00 0.00 14.30 18.30 213.00 4.00 quote 0.19 0.00 0.00 0.02 0.24 14,223
quote 15.35 0.05 3.00 15.05 15.75 1,109 5.00 quote 0.20 -0.02 505.00 0.15 0.25 73,023
quote 12.45 -0.35 141.00 12.25 12.65 1,671 8.00 quote 0.36 0.01 785.00 0.33 0.40 140,992
quote 10.65 -0.45 285.00 10.40 10.90 7,290 10.00 quote 0.50 0.05 19.00 0.44 0.55 76,595
quote 8.05 -0.75 41.00 7.70 8.25 12,997 13.00 quote 0.85 0.08 48.00 0.82 0.90 34,906
quote 6.55 -0.77 120.00 6.40 6.55 27,521 15.00 quote 1.32 0.16 73.00 1.29 1.35 42,387
quote 4.53 -0.72 196.00 4.40 4.65 14,669 18.00 quote 2.37 0.25 677.00 2.31 2.45 39,095
quote 3.56 -0.59 289.00 3.50 3.60 21,574 20.00 quote 3.35 0.25 2,628 3.20 3.35 35,053
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 2.44 -0.43 1,254 2.40 2.52 9,391 23.00 quote 5.20 0.00 2,089 5.20 5.30 11,426
quote 1.89 -0.42 1,303 1.86 1.92 21,433 25.00 quote 6.45 -0.45 2.00 6.60 6.75 5,267
quote 1.48 -0.27 106.00 1.44 1.53 8,445 27.00 quote 7.80 -0.50 313.00 8.15 8.45 3,082
quote 1.05 -0.20 749.00 1.04 1.05 33,136 30.00 quote 9.54 -0.06 7.00 10.70 10.90 2,535
quote 0.83 -0.12 65.00 0.82 0.84 5,806 32.00 quote 11.25 0.00 0.00 12.50 12.80 1,071
quote 0.61 -0.11 260.00 0.60 0.66 6,102 35.00 quote 14.75 -0.35 353.00 15.25 15.55 2,077
quote 0.51 -0.09 693.00 0.50 0.60 21,286 37.00 quote 15.70 0.00 4.00 15.35 19.30 236.00
quote 0.38 -0.06 536.00 0.36 0.47 17,379 40.00 quote 20.10 3.34 11.00 19.95 20.45 499.00
quote 0.28 -0.03 28.00 0.25 0.32 17,070 45.00 quote 21.95 0.00 2.00 24.80 25.35 591.00
quote 0.23 -0.02 122.00 0.21 0.24 10,211 50.00 quote 29.65 1.15 1.00 29.15 30.40 475.00
quote 0.19 -0.01 181.00 0.18 0.20 28,555 55.00 quote 34.25 2.65 1.00 34.65 35.30 218.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.29 -1.71 19.00 15.00 20.00 814.00 3.00 quote 0.24 -0.02 1,095 0.19 0.35 47,072
quote 15.45 -1.53 1.00 13.00 17.95 329.00 5.00 quote 0.36 -0.02 71.00 0.34 0.43 18,527
quote 13.50 0.11 2.00 12.00 15.50 1,019 8.00 quote 0.72 0.03 4.00 0.64 0.80 4,007
quote 11.40 -0.60 120.00 10.70 11.65 2,796 10.00 quote 1.00 -0.01 10,006 0.94 1.30 47,953
quote 9.85 -0.65 14.00 9.80 9.95 3,666 12.00 quote 1.30 -0.10 1.00 1.36 1.59 11,141
quote 7.95 -0.45 41.00 7.80 8.05 5,307 15.00 quote 2.49 0.10 18.00 2.16 2.68 12,904
quote 7.57 0.42 2.00 6.60 7.25 4,507 17.00 quote 3.40 0.20 570.00 3.40 6.00 14,637
quote 5.55 -0.45 275.00 5.40 5.70 10,140 20.00 quote 4.80 0.08 8.00 4.85 5.15 8,155
20.36 Current price as of 4/23/2021 09:31:45 AM
quote 4.75 -0.75 101.00 4.50 5.10 6,500 22.00 quote 6.16 0.0100 59.00 6.15 6.85 4,835
quote 3.90 -0.30 186.00 3.80 4.15 9,549 25.00 quote 8.32 0.12 24.00 7.75 9.10 4,288
quote 3.30 -0.30 189.00 2.97 3.50 1,769 27.00 quote 9.65 0.57 1.00 8.85 12.30 45.00
quote 2.80 -0.20 215.00 2.65 2.97 6,779 30.00 quote 11.51 0.06 2.00 11.35 14.25 466.00
quote 2.45 -0.21 4.00 2.30 2.58 580.00 32.00 quote 12.85 0.00 0.00 13.05 16.25 59.00
quote 1.97 -0.21 13.00 1.86 2.18 2,949 35.00 quote 15.00 0.00 0.00 15.65 18.65 833.00
quote 2.05 0.15 1.00 1.57 2.11 1,176 37.00 quote 17.16 0.91 1.00 16.25 20.35 788.00
quote 1.42 -0.25 271.00 1.45 1.50 4,486 40.00 quote 19.81 1.16 50.00 18.90 23.35 818.00
Link to MarketWatch's Slice.