Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IONS240419C00022500 | 2023-12-18 10:36AM EDT | 22.50 | 27.90 | 26.70 | 31.00 | 0.00 | - | - | 4 | 511.13% |
IONS240419C00025000 | 2023-12-08 10:32AM EDT | 25.00 | 24.50 | 24.60 | 28.50 | 0.00 | - | - | 10 | 460.06% |
IONS240419C00032500 | 2023-08-21 10:41AM EDT | 32.50 | 9.10 | 11.80 | 12.10 | 0.00 | - | - | 6 | 135.11% |
IONS240419C00035000 | 2024-02-07 3:41PM EDT | 35.00 | 15.71 | 8.60 | 12.00 | 0.00 | - | 2 | 3 | 133.84% |
IONS240419C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 6.10 | 4.90 | 5.70 | 0.00 | - | 2 | 68 | 58.55% |
IONS240419C00040000 | 2024-03-15 9:59AM EDT | 40.00 | 3.35 | 3.00 | 3.60 | 0.00 | - | 20 | 353 | 48.49% |
IONS240419C00042500 | 2024-03-18 2:36PM EDT | 42.50 | 1.80 | 1.55 | 2.00 | 0.00 | - | 4 | 82 | 43.14% |
IONS240419C00045000 | 2024-03-19 9:40AM EDT | 45.00 | 0.90 | 0.70 | 1.00 | +0.05 | +5.88% | 1 | 1,811 | 41.16% |
IONS240419C00047500 | 2024-03-18 11:31AM EDT | 47.50 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 271 | 40.33% |
IONS240419C00050000 | 2024-03-18 11:32AM EDT | 50.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 436 | 43.16% |
IONS240419C00052500 | 2024-03-18 10:38AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | -0.45 | -90.00% | 10 | 966 | 12.50% |
IONS240419C00055000 | 2024-03-18 1:27PM EDT | 55.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 1,753 | 51.76% |
IONS240419C00057500 | 2024-03-14 9:30AM EDT | 57.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 321 | 73.63% |
IONS240419C00060000 | 2024-02-23 10:30AM EDT | 60.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 141 | 82.13% |
IONS240419C00065000 | 2024-01-12 1:03PM EDT | 65.00 | 1.19 | 0.25 | 1.25 | 0.00 | - | 30 | 44 | 110.94% |
IONS240419C00070000 | 2024-01-17 11:55AM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 200 | 211 | 105.66% |
IONS240419C00075000 | 2023-12-28 1:59PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.21% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IONS240419P00035000 | 2023-12-22 3:17PM EDT | 35.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 54.30% |
IONS240419P00037500 | 2024-03-18 3:20PM EDT | 37.50 | 0.35 | 0.25 | 1.10 | 0.00 | - | 1 | 30 | 60.69% |
IONS240419P00040000 | 2024-03-18 2:46PM EDT | 40.00 | 0.90 | 0.75 | 1.20 | 0.00 | - | 2 | 649 | 43.60% |
IONS240419P00042500 | 2024-03-18 1:30PM EDT | 42.50 | 1.80 | 1.80 | 2.50 | 0.00 | - | 10 | 134 | 46.78% |
IONS240419P00045000 | 2024-03-14 3:34PM EDT | 45.00 | 3.70 | 3.20 | 3.90 | 0.00 | - | 1 | 705 | 42.97% |
IONS240419P00047500 | 2024-03-07 11:40AM EDT | 47.50 | 4.10 | 5.30 | 7.80 | 0.00 | - | 8 | 175 | 60.84% |
IONS240419P00050000 | 2024-02-23 4:56PM EDT | 50.00 | 5.60 | 7.70 | 10.40 | 0.00 | - | 3 | 420 | 73.34% |
IONS240419P00052500 | 2024-02-16 2:02PM EDT | 52.50 | 9.25 | 8.10 | 11.60 | 0.00 | - | 2 | 66 | 85.79% |
IONS240419P00055000 | 2024-01-11 3:19PM EDT | 55.00 | 5.02 | 5.10 | 5.60 | 0.00 | - | 1 | 8 | 0.00% |
IONS240419P00057500 | 2023-12-26 1:35PM EDT | 57.50 | 7.61 | 7.10 | 7.50 | 0.00 | - | 3 | 8 | 0.00% |
IONS240419P00060000 | 2024-03-14 2:32PM EDT | 60.00 | 17.80 | 16.70 | 19.10 | 0.00 | - | 3 | 0 | 60.16% |
IONS240419P00065000 | 2023-12-06 10:33AM EDT | 65.00 | 15.20 | 14.10 | 15.70 | 0.00 | - | 5 | 0 | 0.00% |