Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240621C00025000 | 2024-05-07 11:49AM EDT | 25.00 | 29.20 | 26.10 | 29.50 | 0.00 | - | 4 | 12 | 185.55% |
O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 26.20 | 30.00 | 0.00 | - | - | 0 | 287.01% |
O240621C00030000 | 2024-05-07 11:41AM EDT | 30.00 | 27.10 | 20.30 | 24.50 | 0.00 | - | 2 | 5 | 116.21% |
O240621C00035000 | 2023-11-01 10:00AM EDT | 35.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
O240621C00037500 | 2023-10-30 11:51AM EDT | 37.50 | 8.91 | 15.60 | 17.90 | 0.00 | - | - | 2 | 146.24% |
O240621C00040000 | 2024-05-24 3:53PM EDT | 40.00 | 12.10 | 10.70 | 14.30 | -3.30 | -21.43% | 1 | 2 | 68.65% |
O240621C00042500 | 2024-05-16 11:32AM EDT | 42.50 | 12.84 | 8.40 | 11.90 | 0.00 | - | 1 | 1 | 62.50% |
O240621C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 8.90 | 6.90 | 7.50 | 0.00 | - | 1 | 106 | 43.95% |
O240621C00047500 | 2024-05-24 3:51PM EDT | 47.50 | 4.76 | 2.90 | 4.90 | -2.52 | -34.62% | 4 | 146 | 28.32% |
O240621C00050000 | 2024-05-24 3:26PM EDT | 50.00 | 2.38 | 2.30 | 3.20 | -0.17 | -6.67% | 84 | 351 | 33.94% |
O240621C00052500 | 2024-05-24 3:56PM EDT | 52.50 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 512 | 1,617 | 14.70% |
O240621C00055000 | 2024-05-24 3:59PM EDT | 55.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 535 | 8,192 | 16.46% |
O240621C00057500 | 2024-05-24 3:49PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 3,852 | 20.12% |
O240621C00060000 | 2024-05-24 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 5,076 | 26.95% |
O240621C00062500 | 2024-05-24 3:26PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 2,708 | 33.20% |
O240621C00065000 | 2024-05-21 9:44AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 521 | 39.06% |
O240621C00067500 | 2024-05-20 10:30AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 151 | 44.73% |
O240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 97 | 50.00% |
O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 59.38% |
O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 95.21% |
O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 103.91% |
O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 149.22% |
O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 131.45% |
O240621P00035000 | 2024-03-20 3:36PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 98.93% |
O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 77.25% |
O240621P00040000 | 2024-05-20 2:05PM EDT | 40.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 5 | 150 | 61.62% |
O240621P00042500 | 2024-05-07 1:00PM EDT | 42.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 756 | 38.28% |
O240621P00045000 | 2024-05-24 11:42AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 379 | 29.10% |
O240621P00047500 | 2024-05-24 2:15PM EDT | 47.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 11 | 1,252 | 23.05% |
O240621P00050000 | 2024-05-24 3:57PM EDT | 50.00 | 0.24 | 0.20 | 0.25 | +0.03 | +14.29% | 207 | 1,965 | 17.29% |
O240621P00052500 | 2024-05-24 3:53PM EDT | 52.50 | 1.08 | 1.00 | 1.10 | -0.02 | -1.82% | 674 | 3,396 | 16.11% |
O240621P00055000 | 2024-05-24 3:53PM EDT | 55.00 | 3.05 | 2.95 | 3.20 | +0.15 | +5.17% | 99 | 2,118 | 22.75% |
O240621P00057500 | 2024-05-24 12:08PM EDT | 57.50 | 5.38 | 5.10 | 7.40 | +0.10 | +1.89% | 8 | 465 | 69.78% |
O240621P00060000 | 2024-05-24 10:03AM EDT | 60.00 | 7.71 | 5.90 | 9.60 | +0.39 | +5.33% | 9 | 404 | 75.93% |
O240621P00062500 | 2024-05-22 12:46PM EDT | 62.50 | 8.19 | 10.20 | 10.70 | 0.00 | - | 1 | 11 | 50.88% |
O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 8.50 | 11.10 | 0.00 | - | 12 | 0 | 0.00% |
O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 65.63% |
O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 0.00% |