CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719C00200000 | 2024-02-29 12:36PM EDT | 200.00 | 111.40 | 151.00 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| EME240719C00210000 | 2024-01-30 10:36AM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00220000 | 2024-04-09 10:31AM EDT | 220.00 | 129.60 | 162.80 | 167.50 | 0.00 | - | 1 | 2 | 231.85% |
| EME240719C00230000 | 2024-02-29 11:53AM EDT | 230.00 | 85.45 | 121.50 | 126.40 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00240000 | 2024-02-13 1:24PM EDT | 240.00 | 23.10 | 89.50 | 94.40 | 0.00 | - | 1 | 3 | 0.00% |
| EME240719C00250000 | 2024-04-04 3:27PM EDT | 250.00 | 114.00 | 114.00 | 118.90 | 0.00 | - | 5 | 8 | 74.12% |
| EME240719C00260000 | 2024-04-17 10:56AM EDT | 260.00 | 84.00 | 119.00 | 123.90 | 0.00 | - | 1 | 3 | 159.35% |
| EME240719C00270000 | 2024-03-15 1:30PM EDT | 270.00 | 66.54 | 85.00 | 89.30 | 0.00 | - | 3 | 5 | 0.00% |
| EME240719C00280000 | 2024-05-17 10:39AM EDT | 280.00 | 101.00 | 96.50 | 101.40 | 0.00 | - | 1 | 5 | 124.63% |
| EME240719C00290000 | 2024-05-10 3:50PM EDT | 290.00 | 93.00 | 85.80 | 90.50 | 0.00 | - | 5 | 10 | 110.32% |
| EME240719C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 85.00 | 67.00 | 71.60 | 0.00 | - | 1 | 6 | 67.59% |
| EME240719C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 53.87 | 74.20 | 79.00 | 0.00 | - | 3 | 10 | 120.97% |
| EME240719C00320000 | 2024-05-14 2:29PM EDT | 320.00 | 58.30 | 66.00 | 70.80 | 0.00 | - | 1 | 19 | 115.12% |
| EME240719C00330000 | 2024-06-21 9:41AM EDT | 330.00 | 49.83 | 37.50 | 42.10 | 0.00 | - | 1 | 200 | 45.72% |
| EME240719C00340000 | 2024-06-24 10:40AM EDT | 340.00 | 39.90 | 28.50 | 32.50 | 0.00 | - | 1 | 15 | 38.92% |
| EME240719C00350000 | 2024-06-26 11:02AM EDT | 350.00 | 26.90 | 20.00 | 24.40 | -4.50 | -14.33% | 1 | 42 | 36.46% |
| EME240719C00360000 | 2024-06-26 10:37AM EDT | 360.00 | 19.90 | 12.50 | 16.80 | 0.00 | - | 6 | 11 | 33.08% |
| EME240719C00370000 | 2024-06-26 2:30PM EDT | 370.00 | 9.40 | 7.00 | 10.10 | -8.10 | -46.29% | 15 | 28 | 29.27% |
| EME240719C00380000 | 2024-06-26 1:47PM EDT | 380.00 | 5.41 | 4.20 | 7.00 | -4.89 | -47.48% | 7 | 129 | 31.67% |
| EME240719C00390000 | 2024-06-26 1:44PM EDT | 390.00 | 2.45 | 1.90 | 4.90 | -2.75 | -52.88% | 13 | 58 | 33.96% |
| EME240719C00400000 | 2024-06-26 3:00PM EDT | 400.00 | 1.70 | 0.00 | 2.95 | -1.75 | -50.72% | 3 | 90 | 34.03% |
| EME240719C00410000 | 2024-06-26 1:43PM EDT | 410.00 | 0.84 | 0.00 | 3.90 | -1.16 | -58.00% | 4 | 46 | 44.35% |
| EME240719C00420000 | 2024-06-26 1:27PM EDT | 420.00 | 0.69 | 0.05 | 4.90 | -0.31 | -31.00% | 4 | 20 | 54.63% |
| EME240719C00430000 | 2024-05-23 1:13PM EDT | 430.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 60.17% |
| EME240719C00450000 | 2024-04-02 12:53PM EDT | 450.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.58% |
| EME240719C00520000 | 2024-06-14 10:58AM EDT | 520.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 87.50% |
| EME240719C00540000 | 2024-04-24 12:58PM EDT | 540.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.62% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719P00150000 | 2024-03-01 3:42PM EDT | 150.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 162.21% |
| EME240719P00165000 | 2024-04-19 9:40AM EDT | 165.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 40 | 20 | 186.74% |
| EME240719P00175000 | 2024-03-06 1:14PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 181.03% |
| EME240719P00185000 | 2024-01-03 10:38AM EDT | 185.00 | 6.00 | 0.50 | 4.60 | 0.00 | - | - | 5 | 171.31% |
| EME240719P00210000 | 2024-01-02 12:32PM EDT | 210.00 | 12.90 | 4.70 | 8.00 | 0.00 | - | - | 1 | 180.25% |
| EME240719P00220000 | 2024-02-28 2:05PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 131.98% |
| EME240719P00230000 | 2024-02-28 2:04PM EDT | 230.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 122.36% |
| EME240719P00240000 | 2024-03-01 3:30PM EDT | 240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 113.12% |
| EME240719P00250000 | 2024-03-01 3:30PM EDT | 250.00 | 2.69 | 0.25 | 5.00 | 0.00 | - | 3 | 10 | 106.38% |
| EME240719P00260000 | 2024-03-04 12:05PM EDT | 260.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 96.70% |
| EME240719P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 87.15% |
| EME240719P00280000 | 2024-03-06 2:37PM EDT | 280.00 | 5.90 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| EME240719P00290000 | 2024-05-17 3:49PM EDT | 290.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 11 | 48 | 56.27% |
| EME240719P00300000 | 2024-04-25 10:09AM EDT | 300.00 | 2.70 | 0.00 | 1.80 | 0.00 | - | 9 | 35 | 50.20% |
| EME240719P00310000 | 2024-04-30 12:25PM EDT | 310.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 54.71% |
| EME240719P00320000 | 2024-05-20 9:43AM EDT | 320.00 | 1.11 | 0.00 | 4.10 | 0.00 | - | 2 | 6 | 56.57% |
| EME240719P00330000 | 2024-06-18 3:39PM EDT | 330.00 | 1.13 | 0.00 | 1.20 | 0.00 | - | 1 | 25 | 32.83% |
| EME240719P00340000 | 2024-06-24 10:51AM EDT | 340.00 | 1.95 | 0.00 | 4.00 | 0.00 | - | 1 | 62 | 39.01% |
| EME240719P00350000 | 2024-06-26 12:42PM EDT | 350.00 | 3.10 | 1.30 | 5.30 | +1.05 | +51.22% | 14 | 92 | 34.56% |
| EME240719P00360000 | 2024-06-26 1:37PM EDT | 360.00 | 6.25 | 3.80 | 8.00 | +2.65 | +73.61% | 1 | 106 | 32.29% |
| EME240719P00370000 | 2024-06-26 12:38PM EDT | 370.00 | 9.05 | 7.50 | 11.30 | +1.65 | +22.30% | 3 | 132 | 28.52% |
| EME240719P00380000 | 2024-06-25 3:43PM EDT | 380.00 | 12.32 | 14.20 | 18.00 | +1.52 | +14.07% | 2 | 32 | 30.29% |
| EME240719P00390000 | 2024-06-17 2:14PM EDT | 390.00 | 15.50 | 22.00 | 25.50 | 0.00 | - | 2 | 29 | 31.02% |
| EME240719P00400000 | 2024-05-30 10:23AM EDT | 400.00 | 14.90 | 30.50 | 34.00 | 0.00 | - | 1 | 7 | 32.23% |
© 2024 Yahoo. All rights reserved.