Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC260116C00023000 | 2024-02-21 4:35PM EDT | 23.00 | 13.41 | 13.00 | 16.10 | 0.00 | - | 1 | 0 | 42.43% |
EXC260116C00025000 | 2024-03-04 4:06PM EDT | 25.00 | 11.85 | 10.60 | 13.60 | 0.00 | - | 1 | 0 | 32.13% |
EXC260116C00028000 | 2024-04-05 9:44AM EDT | 28.00 | 9.80 | 10.20 | 12.00 | 0.00 | - | 8 | 33 | 36.95% |
EXC260116C00030000 | 2024-05-03 10:06AM EDT | 30.00 | 8.92 | 7.60 | 10.50 | 0.00 | - | 4 | 49 | 35.23% |
EXC260116C00033000 | 2024-04-15 9:48AM EDT | 33.00 | 6.50 | 7.30 | 8.20 | 0.00 | - | 14 | 26 | 31.63% |
EXC260116C00035000 | 2024-05-20 10:23AM EDT | 35.00 | 6.54 | 3.60 | 7.70 | 0.00 | - | 1 | 65 | 34.64% |
EXC260116C00038000 | 2024-05-28 10:53AM EDT | 38.00 | 3.71 | 3.90 | 4.30 | 0.00 | - | 1 | 70 | 23.60% |
EXC260116C00040000 | 2024-05-22 3:30PM EDT | 40.00 | 3.45 | 3.00 | 4.40 | 0.00 | - | 3 | 237 | 28.22% |
EXC260116C00042000 | 2024-05-24 3:21PM EDT | 42.00 | 2.05 | 2.20 | 2.55 | 0.00 | - | 1 | 244 | 21.94% |
EXC260116C00045000 | 2024-05-31 3:31PM EDT | 45.00 | 1.33 | 1.25 | 1.95 | +0.13 | +10.83% | 2 | 131 | 22.89% |
EXC260116C00047000 | 2024-05-01 2:30PM EDT | 47.00 | 1.83 | 0.85 | 2.20 | 0.00 | - | 2 | 7 | 26.86% |
EXC260116C00050000 | 2024-05-09 1:09PM EDT | 50.00 | 0.65 | 0.40 | 0.80 | 0.00 | - | 10 | 63 | 20.66% |
EXC260116C00055000 | 2024-05-28 9:30AM EDT | 55.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 7 | 25 | 21.92% |
EXC260116C00060000 | 2024-05-15 9:31AM EDT | 60.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 7 | 29 | 55.80% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC260116P00020000 | 2024-03-11 10:34AM EDT | 20.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 10 | 594 | 34.38% |
EXC260116P00023000 | 2024-03-18 10:02AM EDT | 23.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 12 | 437 | 32.52% |
EXC260116P00025000 | 2024-04-23 10:05AM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 6.25% |
EXC260116P00028000 | 2024-04-26 9:30AM EDT | 28.00 | 1.22 | 0.85 | 2.75 | 0.00 | - | 2 | 30 | 39.23% |
EXC260116P00030000 | 2024-05-23 12:12PM EDT | 30.00 | 1.35 | 1.15 | 2.50 | 0.00 | - | 11 | 116 | 32.17% |
EXC260116P00033000 | 2024-05-23 12:12PM EDT | 33.00 | 2.10 | 0.00 | 3.40 | 0.00 | - | 6 | 381 | 30.16% |
EXC260116P00035000 | 2024-05-23 12:11PM EDT | 35.00 | 2.65 | 1.45 | 3.20 | 0.00 | - | 8 | 186 | 23.72% |
EXC260116P00038000 | 2024-05-21 10:10AM EDT | 38.00 | 3.40 | 2.25 | 5.90 | 0.00 | - | 5 | 88 | 29.70% |
EXC260116P00040000 | 2024-05-23 3:33PM EDT | 40.00 | 4.90 | 4.30 | 5.50 | 0.00 | - | 10 | 110 | 21.18% |
EXC260116P00042000 | 2024-03-04 10:53AM EDT | 42.00 | 7.50 | 6.30 | 6.60 | 0.00 | - | 3 | 22 | 19.79% |
EXC260116P00045000 | 2024-05-06 10:59AM EDT | 45.00 | 8.20 | 5.80 | 9.10 | 0.00 | - | 23 | 40 | 21.14% |
EXC260116P00047000 | 2024-04-30 12:57PM EDT | 47.00 | 9.75 | 8.40 | 11.70 | 0.00 | - | 1 | 37 | 27.19% |