Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
A240419C00115000 | 2024-03-12 10:01AM EDT | 115.00 | 34.31 | 29.30 | 34.00 | 0.00 | - | 1 | 2 | 52.93% |
A240419C00120000 | 2024-02-29 2:14PM EDT | 120.00 | 18.40 | 24.40 | 29.00 | 0.00 | - | 1 | 1 | 73.95% |
A240419C00125000 | 2024-03-14 1:44PM EDT | 125.00 | 20.72 | 21.30 | 23.60 | 0.00 | - | 10 | 31 | 60.03% |
A240419C00130000 | 2024-03-14 1:44PM EDT | 130.00 | 15.98 | 15.40 | 18.10 | 0.00 | - | 10 | 18 | 45.75% |
A240419C00135000 | 2024-03-14 3:09PM EDT | 135.00 | 11.32 | 12.10 | 14.20 | 0.00 | - | 10 | 93 | 44.41% |
A240419C00140000 | 2024-03-15 11:30AM EDT | 140.00 | 9.85 | 7.10 | 8.40 | 0.00 | - | 7 | 185 | 28.10% |
A240419C00145000 | 2024-03-18 3:14PM EDT | 145.00 | 5.00 | 4.80 | 5.10 | -1.30 | -20.63% | 26 | 228 | 26.38% |
A240419C00150000 | 2024-03-18 3:22PM EDT | 150.00 | 3.00 | 2.50 | 2.70 | -0.80 | -21.05% | 1,769 | 286 | 25.05% |
A240419C00155000 | 2024-03-18 3:15PM EDT | 155.00 | 1.50 | 1.10 | 1.35 | -0.24 | -13.79% | 10 | 279 | 25.09% |
A240419C00160000 | 2024-03-18 3:42PM EDT | 160.00 | 0.60 | 0.45 | 0.60 | -0.30 | -33.33% | 6 | 175 | 25.03% |
A240419C00165000 | 2024-03-15 1:19PM EDT | 165.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 569 | 578 | 26.17% |
A240419C00170000 | 2024-03-13 11:48AM EDT | 170.00 | 0.23 | 0.05 | 2.25 | 0.00 | - | 2 | 12 | 53.48% |
A240419C00175000 | 2024-03-18 2:52PM EDT | 175.00 | 0.10 | 0.00 | 1.40 | +0.05 | +100.00% | 2 | 4 | 51.39% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
A240419P00075000 | 2024-02-23 10:52AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 99.61% |
A240419P00090000 | 2024-02-28 11:42AM EDT | 90.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 0 | 74.61% |
A240419P00095000 | 2024-03-04 4:48PM EDT | 95.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 6 | 2 | 68.85% |
A240419P00100000 | 2024-03-08 10:57AM EDT | 100.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 80.32% |
A240419P00105000 | 2024-03-08 3:16PM EDT | 105.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 4 | 39 | 61.13% |
A240419P00110000 | 2024-02-29 11:14AM EDT | 110.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 55.32% |
A240419P00115000 | 2024-03-06 1:14PM EDT | 115.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 48.00% |
A240419P00120000 | 2024-03-13 2:02PM EDT | 120.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 2 | 23 | 42.04% |
A240419P00125000 | 2024-03-14 12:03PM EDT | 125.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 118 | 35.84% |
A240419P00130000 | 2024-03-18 3:49PM EDT | 130.00 | 0.34 | 0.30 | 0.45 | -0.24 | -41.38% | 1 | 80 | 28.61% |
A240419P00135000 | 2024-03-18 10:38AM EDT | 135.00 | 0.72 | 0.70 | 0.85 | +0.05 | +7.46% | 2 | 247 | 25.93% |
A240419P00140000 | 2024-03-18 3:13PM EDT | 140.00 | 1.30 | 1.55 | 1.75 | +0.10 | +8.33% | 14 | 292 | 24.24% |
A240419P00145000 | 2024-03-18 3:14PM EDT | 145.00 | 2.80 | 3.20 | 3.50 | -0.14 | -4.76% | 15 | 179 | 23.40% |
A240419P00150000 | 2024-03-18 10:58AM EDT | 150.00 | 5.50 | 5.90 | 6.30 | +0.24 | +4.56% | 21 | 100 | 23.16% |
A240419P00155000 | 2024-03-14 3:27PM EDT | 155.00 | 11.00 | 8.70 | 10.00 | 0.00 | - | 5 | 25 | 23.02% |