Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ES220715C00070000 | 2022-06-29 9:35AM EDT | 70.00 | 13.75 | 14.10 | 15.30 | 0.00 | - | - | 1 | 63.77% |
ES220715C00075000 | 2022-06-30 1:35PM EDT | 75.00 | 10.00 | 9.30 | 10.80 | +0.79 | +8.58% | 2 | 3 | 54.79% |
ES220715C00080000 | 2022-06-30 1:02PM EDT | 80.00 | 5.20 | 4.90 | 6.10 | +0.80 | +18.18% | 3 | 17 | 51.42% |
ES220715C00085000 | 2022-06-30 3:07PM EDT | 85.00 | 0.90 | 1.20 | 1.65 | -0.20 | -18.18% | 2 | 130 | 27.88% |
ES220715C00090000 | 2022-06-29 10:23AM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 97 | 29.44% |
ES220715C00095000 | 2022-06-28 9:38AM EDT | 95.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 4 | 389 | 28.91% |
ES220715C00100000 | 2022-06-14 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 43.56% |
ES220715C00105000 | 2022-04-21 11:54AM EDT | 105.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 68.75% |
ES220715C00110000 | 2022-02-07 3:12PM EDT | 110.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 56 | 35 | 79.54% |
ES220715C00115000 | 2022-02-14 1:01AM EDT | 115.00 | 0.50 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
ES220715C00120000 | 2022-04-18 9:43AM EDT | 120.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 126.51% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ES220715P00060000 | 2022-04-27 10:13AM EDT | 60.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | - | 1 | 126.27% |
ES220715P00065000 | 2022-06-17 2:07PM EDT | 65.00 | 1.49 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 77.44% |
ES220715P00070000 | 2022-06-17 2:07PM EDT | 70.00 | 1.84 | 0.05 | 0.65 | 0.00 | - | 3 | 5 | 62.50% |
ES220715P00075000 | 2022-06-23 3:40PM EDT | 75.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 3 | 128 | 51.37% |
ES220715P00080000 | 2022-06-21 12:42PM EDT | 80.00 | 2.87 | 0.00 | 0.80 | 0.00 | - | 6 | 6 | 34.35% |
ES220715P00085000 | 2022-06-27 9:44AM EDT | 85.00 | 2.59 | 1.45 | 2.15 | 0.00 | - | 2 | 34 | 25.32% |
ES220715P00090000 | 2022-06-23 11:10AM EDT | 90.00 | 8.34 | 5.20 | 6.70 | 0.00 | - | 1 | 48 | 42.02% |
ES220715P00095000 | 2022-06-16 2:07PM EDT | 95.00 | 16.30 | 9.60 | 11.20 | 0.00 | - | 1 | 1 | 48.05% |
ES220715P00100000 | 2022-06-09 2:26PM EDT | 100.00 | 10.50 | 14.20 | 16.00 | 0.00 | - | 10 | 0 | 54.88% |
ES220715P00105000 | 2022-05-18 2:35PM EDT | 105.00 | 15.40 | 24.50 | 29.00 | 0.00 | - | - | 0 | 179.54% |