Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240322C00026000 | 2024-03-14 10:00AM EDT | 26.00 | 15.05 | 14.70 | 15.20 | 0.00 | - | - | 1 | 237.50% |
EEM240322C00037000 | 2024-02-01 11:55AM EDT | 37.00 | 2.23 | 1.55 | 5.75 | 0.00 | - | - | 15 | 216.02% |
EEM240322C00037500 | 2024-03-14 9:57AM EDT | 37.50 | 3.60 | 3.25 | 3.45 | 0.00 | - | - | 1 | 61.72% |
EEM240322C00038000 | 2024-03-18 3:38PM EDT | 38.00 | 2.87 | 2.63 | 3.25 | -0.37 | -11.42% | 6 | 52 | 53.13% |
EEM240322C00038500 | 2024-03-14 3:44PM EDT | 38.50 | 2.49 | 2.13 | 2.60 | 0.00 | - | 2 | 0 | 62.50% |
EEM240322C00039000 | 2024-03-15 3:53PM EDT | 39.00 | 1.83 | 1.64 | 1.94 | 0.00 | - | 40 | 51 | 38.28% |
EEM240322C00039500 | 2024-03-18 9:53AM EDT | 39.50 | 1.56 | 1.27 | 1.62 | -0.10 | -6.02% | 3 | 12 | 46.09% |
EEM240322C00040000 | 2024-03-18 1:35PM EDT | 40.00 | 0.91 | 0.69 | 0.99 | -0.05 | -5.21% | 2 | 5,187 | 26.76% |
EEM240322C00040500 | 2024-03-18 2:54PM EDT | 40.50 | 0.52 | 0.41 | 0.56 | +0.06 | +13.04% | 27 | 2,129 | 21.49% |
EEM240322C00041000 | 2024-03-18 3:57PM EDT | 41.00 | 0.21 | 0.18 | 0.22 | -0.02 | -8.70% | 121 | 6,913 | 17.19% |
EEM240322C00041500 | 2024-03-18 3:42PM EDT | 41.50 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 80 | 2,910 | 17.58% |
EEM240322C00042000 | 2024-03-18 1:50PM EDT | 42.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 29 | 88 | 20.51% |
EEM240322C00042500 | 2024-02-22 11:26AM EDT | 42.50 | 0.13 | 0.00 | 0.01 | 0.00 | - | 21 | 16 | 20.31% |
EEM240322C00043000 | 2024-03-12 12:23PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 426 | 1,694 | 25.00% |
EEM240322C00055000 | 2024-02-22 10:50AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 204.10% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240322P00036000 | 2024-03-14 9:45AM EDT | 36.00 | 0.39 | 0.00 | 0.66 | 0.00 | - | 1 | 51 | 112.70% |
EEM240322P00036500 | 2024-03-15 11:13AM EDT | 36.50 | 0.10 | 0.00 | 0.34 | 0.00 | - | 5 | 61 | 85.16% |
EEM240322P00037000 | 2024-02-28 2:41PM EDT | 37.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 13 | 14 | 96.29% |
EEM240322P00037500 | 2024-03-14 9:45AM EDT | 37.50 | 0.37 | 0.00 | 0.67 | 0.00 | - | 1 | 84 | 87.11% |
EEM240322P00038000 | 2024-03-04 10:45AM EDT | 38.00 | 0.38 | 0.00 | 0.08 | 0.00 | - | 1 | 308 | 50.00% |
EEM240322P00038500 | 2024-03-15 11:13AM EDT | 38.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 64 | 72.46% |
EEM240322P00039000 | 2024-03-12 11:59AM EDT | 39.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 5,348 | 39.45% |
EEM240322P00039500 | 2024-03-18 12:46PM EDT | 39.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 8 | 4,344 | 23.44% |
EEM240322P00040000 | 2024-03-18 10:27AM EDT | 40.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 32 | 1,909 | 19.92% |
EEM240322P00040500 | 2024-03-18 10:00AM EDT | 40.50 | 0.12 | 0.10 | 0.16 | -0.06 | -33.33% | 46 | 2,225 | 17.68% |
EEM240322P00041000 | 2024-03-18 3:52PM EDT | 41.00 | 0.36 | 0.33 | 0.56 | -0.06 | -14.29% | 275 | 1,201 | 27.83% |
EEM240322P00041500 | 2024-03-15 3:14PM EDT | 41.50 | 0.77 | 0.60 | 0.94 | 0.00 | - | 2 | 11 | 31.84% |