Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBOE240517C00155000 | 2024-04-18 12:41PM EDT | 155.00 | 22.80 | 22.40 | 25.50 | 0.00 | - | - | 1 | 83.20% |
CBOE240517C00165000 | 2024-05-10 3:12PM EDT | 165.00 | 16.23 | 12.20 | 15.60 | 0.00 | - | 1 | 3 | 104.40% |
CBOE240517C00167500 | 2024-04-26 10:06AM EDT | 167.50 | 14.90 | 9.90 | 11.90 | 0.00 | - | 1 | 1 | 62.01% |
CBOE240517C00170000 | 2024-05-14 2:26PM EDT | 170.00 | 10.81 | 7.40 | 10.50 | 0.00 | - | 7 | 11 | 77.42% |
CBOE240517C00175000 | 2024-05-14 2:26PM EDT | 175.00 | 6.03 | 3.50 | 4.50 | 0.00 | - | 3 | 6 | 32.18% |
CBOE240517C00177500 | 2024-05-15 2:23PM EDT | 177.50 | 1.85 | 1.75 | 2.15 | -1.35 | -42.19% | 34 | 36 | 21.70% |
CBOE240517C00180000 | 2024-05-15 11:12AM EDT | 180.00 | 1.10 | 0.55 | 0.85 | -0.90 | -45.00% | 9 | 175 | 21.00% |
CBOE240517C00182500 | 2024-05-15 2:20PM EDT | 182.50 | 0.15 | 0.10 | 0.30 | -0.51 | -77.27% | 775 | 1,005 | 22.36% |
CBOE240517C00185000 | 2024-05-15 1:39PM EDT | 185.00 | 0.15 | 0.05 | 0.15 | -0.11 | -42.31% | 16 | 421 | 26.32% |
CBOE240517C00187500 | 2024-05-15 11:23AM EDT | 187.50 | 0.10 | 0.00 | 0.20 | -0.09 | -47.37% | 1 | 22 | 36.23% |
CBOE240517C00190000 | 2024-05-15 1:27PM EDT | 190.00 | 0.70 | 0.00 | 0.65 | +0.32 | +84.21% | 3 | 377 | 59.52% |
CBOE240517C00192500 | 2024-05-14 11:20AM EDT | 192.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 58.79% |
CBOE240517C00195000 | 2024-05-13 10:29AM EDT | 195.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 270 | 66.31% |
CBOE240517C00200000 | 2024-05-14 11:23AM EDT | 200.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 80.57% |
CBOE240517C00210000 | 2024-04-15 10:38AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
CBOE240517C00270000 | 2024-05-09 9:36AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 226.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBOE240517P00140000 | 2024-03-18 10:35AM EDT | 140.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 157.62% |
CBOE240517P00150000 | 2024-05-06 10:51AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 24 | 118.46% |
CBOE240517P00152500 | 2024-05-06 11:22AM EDT | 152.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 109.38% |
CBOE240517P00155000 | 2024-05-09 10:27AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 249 | 100.20% |
CBOE240517P00157500 | 2024-05-14 10:57AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 58.59% |
CBOE240517P00160000 | 2024-05-13 2:00PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 82.13% |
CBOE240517P00162500 | 2024-05-13 1:09PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
CBOE240517P00165000 | 2024-05-13 10:20AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 25.00% |
CBOE240517P00167500 | 2024-05-07 3:54PM EDT | 167.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 25 | 54.69% |
CBOE240517P00170000 | 2024-05-15 11:35AM EDT | 170.00 | 0.03 | 0.00 | 0.15 | -0.09 | -75.00% | 3 | 572 | 36.04% |
CBOE240517P00172500 | 2024-05-14 11:01AM EDT | 172.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 25 | 31.54% |
CBOE240517P00175000 | 2024-05-15 11:35AM EDT | 175.00 | 0.13 | 0.15 | 0.30 | -0.10 | -43.48% | 3 | 410 | 23.29% |
CBOE240517P00177500 | 2024-05-15 2:28PM EDT | 177.50 | 0.60 | 0.60 | 0.95 | +0.25 | +71.43% | 10 | 11 | 23.54% |
CBOE240517P00180000 | 2024-05-15 2:24PM EDT | 180.00 | 2.05 | 1.70 | 2.20 | +0.30 | +17.14% | 51 | 229 | 23.61% |
CBOE240517P00182500 | 2024-05-15 12:31PM EDT | 182.50 | 2.79 | 3.20 | 4.70 | +0.29 | +11.60% | 6 | 29 | 37.06% |
CBOE240517P00185000 | 2024-05-15 10:58AM EDT | 185.00 | 6.13 | 4.70 | 7.30 | +2.83 | +85.76% | 15 | 66 | 50.61% |
CBOE240517P00190000 | 2024-04-11 11:06AM EDT | 190.00 | 13.90 | 7.80 | 10.70 | 0.00 | - | 1 | 20 | 0.00% |