Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLS240517C00040000 | 2024-04-19 3:00PM EDT | 40.00 | 6.00 | 4.90 | 8.00 | 0.00 | - | 5 | 5 | 96.39% |
FLS240517C00041000 | 2024-03-27 11:06AM EDT | 41.00 | 5.40 | 5.50 | 5.70 | 0.00 | - | 3 | 7 | 46.09% |
FLS240517C00042000 | 2024-04-10 9:33AM EDT | 42.00 | 5.30 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 43.36% |
FLS240517C00043000 | 2024-03-28 11:20AM EDT | 43.00 | 3.69 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 39.65% |
FLS240517C00044000 | 2024-04-23 2:16PM EDT | 44.00 | 3.70 | 2.95 | 3.10 | 0.00 | - | 1 | 3 | 37.70% |
FLS240517C00045000 | 2024-04-25 9:54AM EDT | 45.00 | 2.05 | 2.20 | 2.35 | -0.90 | -30.51% | 1 | 36 | 35.43% |
FLS240517C00046000 | 2024-04-23 10:59AM EDT | 46.00 | 2.20 | 1.60 | 1.70 | 0.00 | - | 1 | 22 | 33.59% |
FLS240517C00047000 | 2024-04-25 2:55PM EDT | 47.00 | 1.20 | 1.10 | 1.20 | -0.40 | -25.00% | 2 | 54 | 32.86% |
FLS240517C00048000 | 2024-04-25 12:45PM EDT | 48.00 | 0.80 | 0.75 | 0.80 | -0.30 | -27.27% | 1 | 38 | 32.08% |
FLS240517C00049000 | 2024-04-24 10:28AM EDT | 49.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 1 | 18 | 32.62% |
FLS240517C00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 83 | 32.42% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FLS240517P00038000 | 2024-03-15 10:53AM EDT | 38.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 66.70% |
FLS240517P00040000 | 2024-04-25 10:25AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 5 | 1 | 41.80% |
FLS240517P00041000 | 2024-03-25 12:54PM EDT | 41.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 39.16% |
FLS240517P00042000 | 2024-04-02 10:42AM EDT | 42.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 1 | 35.55% |
FLS240517P00043000 | 2024-04-23 3:47PM EDT | 43.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 20 | 71 | 34.86% |
FLS240517P00044000 | 2024-04-24 11:55AM EDT | 44.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 12 | 68 | 33.69% |
FLS240517P00045000 | 2024-04-25 12:15PM EDT | 45.00 | 0.75 | 0.75 | 0.85 | +0.05 | +7.14% | 2 | 74 | 31.84% |
FLS240517P00046000 | 2024-04-25 11:07AM EDT | 46.00 | 1.20 | 1.15 | 1.25 | +0.20 | +20.00% | 71 | 29 | 31.35% |
FLS240517P00047000 | 2024-04-24 2:14PM EDT | 47.00 | 1.40 | 1.65 | 1.75 | 0.00 | - | 2 | 57 | 30.66% |
FLS240517P00048000 | 2024-04-24 10:56AM EDT | 48.00 | 1.87 | 2.25 | 2.40 | 0.00 | - | 8 | 177 | 30.86% |
FLS240517P00049000 | 2024-04-18 11:42AM EDT | 49.00 | 3.40 | 2.05 | 4.90 | 0.00 | - | 2 | 17 | 73.19% |