Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ERF240419C00011000 | 2023-12-13 10:40AM EDT | 11.00 | 3.85 | 3.50 | 4.20 | 0.00 | - | 3 | 3 | 0.00% |
ERF240419C00012000 | 2024-03-05 10:33AM EDT | 12.00 | 5.67 | 7.00 | 10.00 | 0.00 | - | 1 | 1 | 224.81% |
ERF240419C00013000 | 2024-02-22 11:00AM EDT | 13.00 | 4.90 | 5.40 | 6.20 | 0.00 | - | 10 | 19 | 0.00% |
ERF240419C00014000 | 2024-03-05 10:58AM EDT | 14.00 | 3.87 | 5.40 | 6.20 | 0.00 | - | 5 | 11 | 97.66% |
ERF240419C00015000 | 2024-03-22 3:56PM EDT | 15.00 | 3.74 | 2.85 | 6.00 | 0.00 | - | 20 | 160 | 187.40% |
ERF240419C00016000 | 2024-03-21 9:30AM EDT | 16.00 | 2.90 | 3.30 | 5.70 | 0.00 | - | 20 | 288 | 127.15% |
ERF240419C00017000 | 2024-03-28 3:07PM EDT | 17.00 | 2.80 | 1.55 | 3.10 | +0.66 | +30.84% | 1 | 174 | 77.15% |
ERF240419C00018000 | 2024-03-28 3:53PM EDT | 18.00 | 1.65 | 1.50 | 2.35 | +0.61 | +58.65% | 7 | 504 | 74.02% |
ERF240419C00019000 | 2024-03-28 1:37PM EDT | 19.00 | 0.90 | 0.50 | 1.35 | +0.40 | +80.00% | 25 | 257 | 52.05% |
ERF240419C00020000 | 2024-03-28 3:04PM EDT | 20.00 | 0.30 | 0.25 | 0.30 | +0.18 | +150.00% | 25 | 83 | 23.15% |
ERF240419C00021000 | 2023-11-03 12:49PM EDT | 21.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 29.88% |
ERF240419C00022000 | 2023-11-07 4:49PM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 37.31% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ERF240419P00010000 | 2024-01-18 4:59PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 220.31% |
ERF240419P00011000 | 2024-01-18 4:59PM EDT | 11.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 194.53% |
ERF240419P00012000 | 2024-02-09 4:28PM EDT | 12.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 52 | 171.09% |
ERF240419P00013000 | 2024-02-09 4:28PM EDT | 13.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 10 | 43 | 100.00% |
ERF240419P00014000 | 2024-03-20 12:13PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 192 | 69.53% |
ERF240419P00015000 | 2024-02-29 3:05PM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 92 | 127 | 57.03% |
ERF240419P00016000 | 2024-03-20 12:13PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 238 | 51.95% |
ERF240419P00017000 | 2024-03-04 2:29PM EDT | 17.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 2 | 46.48% |
ERF240419P00018000 | 2024-03-22 3:53PM EDT | 18.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 54 | 374 | 52.15% |
ERF240419P00019000 | 2024-03-27 11:19AM EDT | 19.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 109 | 44.34% |
ERF240419P00020000 | 2024-03-26 12:30PM EDT | 20.00 | 0.65 | 0.25 | 0.90 | -0.28 | -30.11% | 10 | 16 | 36.91% |
ERF240419P00023000 | 2023-08-30 11:43AM EDT | 23.00 | 5.90 | 5.30 | 5.60 | 0.00 | - | - | 10 | 170.61% |