Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLEX240517C00022000 | 2024-04-16 3:13PM EDT | 22.00 | 6.90 | 5.50 | 7.60 | 0.00 | - | - | 20 | 139.65% |
FLEX240517C00025000 | 2024-05-03 10:24AM EDT | 25.00 | 2.75 | 2.60 | 4.00 | +0.99 | +56.25% | 2 | 236 | 70.22% |
FLEX240517C00026000 | 2024-05-03 3:03PM EDT | 26.00 | 2.45 | 1.75 | 4.00 | +1.04 | +73.76% | 3 | 3,046 | 87.11% |
FLEX240517C00027000 | 2024-05-03 12:37PM EDT | 27.00 | 1.20 | 0.80 | 3.20 | +0.39 | +48.15% | 16 | 460 | 73.05% |
FLEX240517C00028000 | 2024-05-03 3:57PM EDT | 28.00 | 0.50 | 0.50 | 0.65 | +0.20 | +66.67% | 12 | 370 | 33.20% |
FLEX240517C00029000 | 2024-05-03 3:52PM EDT | 29.00 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 207 | 2,376 | 33.59% |
FLEX240517C00030000 | 2024-05-03 3:29PM EDT | 30.00 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 66 | 2,756 | 36.52% |
FLEX240517C00031000 | 2024-05-03 12:44PM EDT | 31.00 | 0.07 | 0.00 | 1.25 | +0.02 | +40.00% | 2 | 1,877 | 79.39% |
FLEX240517C00032000 | 2024-05-01 12:10PM EDT | 32.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 24 | 204 | 71.48% |
FLEX240517C00033000 | 2024-05-01 11:06AM EDT | 33.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 506 | 94.34% |
FLEX240517C00034000 | 2024-04-30 1:35PM EDT | 34.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 107.91% |
FLEX240517C00035000 | 2024-05-01 11:02AM EDT | 35.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 393 | 151.17% |
FLEX240517C00037000 | 2024-04-11 10:09AM EDT | 37.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 120.51% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLEX240517P00023000 | 2024-03-25 11:54AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 99.61% |
FLEX240517P00024000 | 2024-05-01 2:19PM EDT | 24.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 36 | 132.03% |
FLEX240517P00025000 | 2024-05-03 2:28PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 23 | 3,648 | 54.69% |
FLEX240517P00026000 | 2024-05-03 10:29AM EDT | 26.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 1 | 1,029 | 32.23% |
FLEX240517P00027000 | 2024-05-03 3:08PM EDT | 27.00 | 0.12 | 0.15 | 0.30 | -0.73 | -85.88% | 94 | 785 | 31.64% |
FLEX240517P00028000 | 2024-05-03 3:53PM EDT | 28.00 | 0.55 | 0.50 | 0.90 | -0.50 | -47.62% | 67 | 1,698 | 40.33% |
FLEX240517P00029000 | 2024-05-01 11:22AM EDT | 29.00 | 3.47 | 1.15 | 1.40 | 0.00 | - | 134 | 1,336 | 33.59% |
FLEX240517P00030000 | 2024-05-01 11:17AM EDT | 30.00 | 4.40 | 1.60 | 2.25 | 0.00 | - | 1 | 203 | 36.52% |