CallsforJuly 17, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717C00030000 | 2024-06-14 2:18PM EDT | 30.00 | 29.83 | 29.50 | 34.50 | 0.00 | - | 4 | 5 | 53.20% |
| C260717C00040000 | 2024-04-26 12:15PM EDT | 40.00 | 24.40 | 24.30 | 25.95 | 0.00 | - | 1 | 1 | 43.46% |
| C260717C00042500 | 2024-04-16 10:01AM EDT | 42.50 | 18.10 | 21.05 | 25.95 | 0.00 | - | - | 2 | 50.09% |
| C260717C00047500 | 2024-05-02 3:20PM EDT | 47.50 | 17.75 | 18.35 | 21.00 | 0.00 | - | - | 1 | 41.61% |
| C260717C00050000 | 2024-05-20 10:39AM EDT | 50.00 | 18.28 | 15.00 | 16.40 | 0.00 | - | 10 | 10 | 30.08% |
| C260717C00055000 | 2024-06-20 11:21AM EDT | 55.00 | 12.20 | 10.55 | 13.30 | 0.00 | - | 10 | 394 | 29.15% |
| C260717C00057500 | 2024-06-18 12:36PM EDT | 57.50 | 10.80 | 10.90 | 11.90 | 0.00 | - | 2 | 13 | 28.72% |
| C260717C00060000 | 2024-06-17 3:11PM EDT | 60.00 | 8.90 | 8.00 | 12.00 | 0.00 | - | 1 | 116 | 32.43% |
| C260717C00062500 | 2024-06-17 3:28PM EDT | 62.50 | 7.95 | 8.70 | 10.05 | 0.00 | - | 1 | 28 | 29.78% |
| C260717C00065000 | 2024-06-11 2:08PM EDT | 65.00 | 6.80 | 5.95 | 8.80 | 0.00 | - | 10 | 114 | 28.96% |
| C260717C00067500 | 2024-06-12 1:20PM EDT | 67.50 | 6.90 | 5.65 | 9.15 | 0.00 | - | 5 | 164 | 32.43% |
| C260717C00070000 | 2024-06-21 3:21PM EDT | 70.00 | 5.18 | 3.80 | 6.50 | 0.00 | - | 1 | 39 | 27.16% |
| C260717C00072500 | 2024-06-17 2:46PM EDT | 72.50 | 4.70 | 4.70 | 6.10 | 0.00 | - | 221 | 171 | 28.07% |
| C260717C00075000 | 2024-06-24 3:01PM EDT | 75.00 | 4.40 | 4.50 | 5.45 | 0.00 | - | 30 | 4,390 | 28.06% |
| C260717C00080000 | 2024-06-21 11:16AM EDT | 80.00 | 2.90 | 3.40 | 5.60 | 0.00 | - | 1 | 6,689 | 31.90% |
| C260717C00085000 | 2024-06-14 3:54PM EDT | 85.00 | 2.08 | 1.53 | 3.25 | 0.00 | - | 154 | 1,089 | 27.33% |
| C260717C00090000 | 2024-06-25 3:20PM EDT | 90.00 | 1.94 | 1.26 | 2.40 | +0.34 | +21.25% | 10 | 1,179 | 26.72% |
| C260717C00095000 | 2024-06-25 3:29PM EDT | 95.00 | 1.42 | 1.11 | 1.98 | +0.02 | +1.43% | 36 | 2,742 | 27.19% |
PutsforJuly 17, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717P00030000 | 2024-06-14 9:32AM EDT | 30.00 | 0.72 | 0.00 | 0.74 | 0.00 | - | 10 | 661 | 35.21% |
| C260717P00032500 | 2024-06-11 3:09PM EDT | 32.50 | 0.85 | 0.00 | 0.95 | 0.00 | - | 21 | 30 | 33.97% |
| C260717P00035000 | 2024-06-10 11:46AM EDT | 35.00 | 0.99 | 0.88 | 1.47 | 0.00 | - | 1 | 4 | 34.84% |
| C260717P00037500 | 2024-06-04 9:31AM EDT | 37.50 | 1.29 | 1.01 | 1.50 | 0.00 | - | 10 | 43 | 31.68% |
| C260717P00040000 | 2024-06-11 2:48PM EDT | 40.00 | 1.75 | 1.44 | 1.78 | 0.00 | - | 9 | 10 | 30.20% |
| C260717P00042500 | 2024-05-30 2:04PM EDT | 42.50 | 1.90 | 1.78 | 4.95 | 0.00 | - | 4 | 12 | 42.00% |
| C260717P00045000 | 2024-06-18 10:05AM EDT | 45.00 | 2.30 | 1.95 | 2.44 | 0.00 | - | 4 | 7 | 27.27% |
| C260717P00047500 | 2024-06-21 10:17AM EDT | 47.50 | 3.20 | 2.68 | 5.25 | 0.00 | - | 1 | 1 | 35.39% |
| C260717P00050000 | 2024-06-21 9:32AM EDT | 50.00 | 3.80 | 3.30 | 4.50 | 0.00 | - | 2 | 1,306 | 28.96% |
| C260717P00052500 | 2024-06-14 12:29PM EDT | 52.50 | 4.65 | 3.95 | 4.50 | 0.00 | - | 1,201 | 1,257 | 25.49% |
| C260717P00055000 | 2024-06-21 3:10PM EDT | 55.00 | 5.35 | 4.80 | 5.50 | 0.00 | - | 50 | 13,013 | 25.29% |
| C260717P00057500 | 2024-05-17 9:49AM EDT | 57.50 | 5.51 | 6.50 | 6.75 | 0.00 | - | 5 | 30 | 25.50% |
| C260717P00060000 | 2024-06-25 11:14AM EDT | 60.00 | 7.00 | 6.70 | 9.25 | -0.62 | -8.14% | 750 | 14,067 | 29.02% |
| C260717P00062500 | 2024-06-20 1:54PM EDT | 62.50 | 8.35 | 7.85 | 9.15 | 0.00 | - | 3 | 119 | 24.59% |
| C260717P00065000 | 2024-05-22 10:11AM EDT | 65.00 | 8.20 | 8.00 | 12.50 | 0.00 | - | 12 | 17 | 29.79% |
| C260717P00067500 | 2024-05-22 10:21AM EDT | 67.50 | 9.55 | 10.30 | 12.80 | 0.00 | - | - | 12 | 26.03% |
| C260717P00075000 | 2024-06-06 3:30PM EDT | 75.00 | 15.10 | 14.15 | 16.30 | 0.00 | - | - | 1,000 | 20.19% |
| C260717P00090000 | 2024-03-28 1:42PM EDT | 90.00 | 27.50 | 26.15 | 29.50 | 0.00 | - | 50 | 50 | 20.96% |
© 2024 Yahoo. All rights reserved.