Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDS240419C00450000 | 2024-03-13 9:48AM EDT | 450.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
FDS240419C00460000 | 2024-03-12 10:45AM EDT | 460.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FDS240419C00470000 | 2024-03-18 12:32PM EDT | 470.00 | 23.40 | 0.00 | 0.00 | +1.70 | +7.83% | 1 | 0 | 0.00% |
FDS240419C00480000 | 2024-03-15 11:39AM EDT | 480.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
FDS240419C00490000 | 2024-03-18 12:53PM EDT | 490.00 | 11.70 | 0.00 | 0.00 | -2.50 | -17.61% | 2 | 0 | 1.56% |
FDS240419C00500000 | 2024-03-18 12:32PM EDT | 500.00 | 8.00 | 0.00 | 0.00 | +1.47 | +22.51% | 2 | 0 | 3.13% |
FDS240419C00510000 | 2024-03-18 12:19PM EDT | 510.00 | 4.79 | 0.00 | 0.00 | +0.65 | +15.70% | 1 | 0 | 6.25% |
FDS240419C00520000 | 2024-03-14 3:08PM EDT | 520.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
FDS240419C00530000 | 2024-03-18 11:07AM EDT | 530.00 | 2.10 | 0.00 | 0.00 | +0.35 | +20.00% | 6 | 0 | 6.25% |
FDS240419C00540000 | 2024-03-18 9:46AM EDT | 540.00 | 0.70 | 0.40 | 1.50 | +0.70 | - | 4 | 0 | 29.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDS240419P00390000 | 2024-02-27 3:03PM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FDS240419P00400000 | 2024-02-20 12:34PM EDT | 400.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
FDS240419P00410000 | 2024-03-01 12:14PM EDT | 410.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FDS240419P00420000 | 2024-03-18 10:58AM EDT | 420.00 | 1.00 | 0.00 | 0.00 | -0.90 | -47.37% | 2 | 0 | 6.25% |
FDS240419P00430000 | 2024-03-12 10:03AM EDT | 430.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
FDS240419P00440000 | 2024-03-18 3:38PM EDT | 440.00 | 3.30 | 0.00 | 0.00 | -0.90 | -21.43% | 1 | 0 | 6.25% |
FDS240419P00450000 | 2024-03-18 3:40PM EDT | 450.00 | 4.90 | 0.00 | 0.00 | -1.20 | -19.67% | 28 | 0 | 3.13% |
FDS240419P00460000 | 2024-03-18 3:39PM EDT | 460.00 | 7.00 | 0.00 | 0.00 | -7.57 | -51.96% | 2 | 0 | 3.13% |
FDS240419P00470000 | 2024-03-18 9:30AM EDT | 470.00 | 16.00 | 0.00 | 0.00 | +3.40 | +26.98% | 1 | 0 | 1.56% |
FDS240419P00480000 | 2024-03-13 11:45AM EDT | 480.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |