Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EDIT240510C00003000 | 2024-05-02 3:45PM EDT | 3.00 | 2.55 | 1.35 | 4.90 | +2.55 | - | - | 18 | 675.00% |
EDIT240510C00004000 | 2024-05-03 3:52PM EDT | 4.00 | 1.70 | 1.60 | 4.00 | +0.10 | +6.25% | 6 | 17 | 785.94% |
EDIT240510C00005000 | 2024-05-03 2:47PM EDT | 5.00 | 0.85 | 0.55 | 2.70 | +0.06 | +7.59% | 1 | 35 | 470.31% |
EDIT240510C00006000 | 2024-05-03 2:02PM EDT | 6.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 50 | 435 | 132.03% |
EDIT240510C00006500 | 2024-05-03 3:37PM EDT | 6.50 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 150 | 32 | 133.59% |
EDIT240510C00007000 | 2024-05-03 1:20PM EDT | 7.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 5 | 85 | 129.69% |
EDIT240510C00008000 | 2024-04-18 9:30AM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 50 | 182.81% |
EDIT240510C00009000 | 2024-04-11 3:17PM EDT | 9.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 18 | 664.84% |
EDIT240510C00011000 | 2024-04-01 11:00AM EDT | 11.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 323.44% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EDIT240510P00004000 | 2024-04-30 11:38AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 100 | 201.56% |
EDIT240510P00005000 | 2024-05-03 3:29PM EDT | 5.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 52 | 122.66% |
EDIT240510P00006000 | 2024-05-01 3:35PM EDT | 6.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 6 | 112 | 121.09% |
EDIT240510P00007000 | 2024-05-03 10:25AM EDT | 7.00 | 1.40 | 1.20 | 3.30 | +0.25 | +21.74% | 5 | 20 | 468.75% |
EDIT240510P00008000 | 2024-04-10 9:59AM EDT | 8.00 | 1.60 | 2.05 | 4.20 | 0.00 | - | - | 1 | 503.91% |