Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUG240517C00026000 | 2024-04-22 3:20PM EDT | 26.00 | 2.00 | 2.35 | 3.10 | 0.00 | - | 5 | 15 | 65.23% |
BUG240517C00027000 | 2024-05-01 1:56PM EDT | 27.00 | 1.67 | 1.70 | 2.20 | 0.00 | - | 4 | 10 | 55.18% |
BUG240517C00028000 | 2024-05-01 1:56PM EDT | 28.00 | 0.90 | 0.55 | 1.20 | 0.00 | - | 4 | 57 | 37.70% |
BUG240517C00029000 | 2024-05-01 3:26PM EDT | 29.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 4 | 190 | 31.54% |
BUG240517C00030000 | 2024-05-03 2:02PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 1 | 114 | 29.20% |
BUG240517C00031000 | 2024-05-03 9:39AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 40 | 27.34% |
BUG240517C00032000 | 2024-04-04 10:46AM EDT | 32.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 50.59% |
BUG240517C00034000 | 2024-04-23 1:57PM EDT | 34.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 54.30% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BUG240517P00024000 | 2024-04-03 2:53PM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.55% |
BUG240517P00025000 | 2024-04-22 10:52AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 31 | 75.00% |
BUG240517P00026000 | 2024-04-24 2:51PM EDT | 26.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 54 | 78.71% |
BUG240517P00027000 | 2024-05-02 2:14PM EDT | 27.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 29 | 34.77% |
BUG240517P00028000 | 2024-04-30 12:34PM EDT | 28.00 | 0.54 | 0.25 | 0.55 | 0.00 | - | 1 | 5 | 37.74% |
BUG240517P00029000 | 2024-04-29 9:32AM EDT | 29.00 | 0.60 | 0.65 | 0.95 | 0.00 | - | 1 | 2 | 33.89% |
BUG240517P00030000 | 2024-04-17 12:58PM EDT | 30.00 | 2.50 | 1.35 | 1.80 | 0.00 | - | - | 1 | 42.87% |