Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITB240510C00095000 | 2024-04-19 2:24PM EDT | 95.00 | 8.10 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 51.17% |
ITB240510C00096000 | 2024-04-26 1:48PM EDT | 96.00 | 10.40 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 58.69% |
ITB240510C00103000 | 2024-04-26 3:52PM EDT | 103.00 | 3.89 | 4.50 | 4.70 | 0.00 | - | 3 | 3 | 31.35% |
ITB240510C00106000 | 2024-05-03 10:31AM EDT | 106.00 | 3.50 | 2.15 | 2.30 | +1.50 | +75.00% | 2 | 2 | 27.81% |
ITB240510C00107000 | 2024-05-03 10:54AM EDT | 107.00 | 2.20 | 1.50 | 1.70 | +1.20 | +120.00% | 1 | 8 | 27.49% |
ITB240510C00108000 | 2024-05-03 3:52PM EDT | 108.00 | 1.20 | 1.05 | 1.15 | +0.75 | +166.67% | 7 | 12 | 26.20% |
ITB240510C00110000 | 2024-05-03 2:29PM EDT | 110.00 | 0.62 | 0.40 | 0.50 | +0.26 | +72.22% | 4 | 4 | 26.12% |
ITB240510C00110500 | 2024-05-02 3:39PM EDT | 110.50 | 0.28 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 26.22% |
ITB240510C00112000 | 2024-04-15 10:15AM EDT | 112.00 | 1.15 | 0.10 | 0.20 | 0.00 | - | 7 | 1 | 26.86% |
ITB240510C00112500 | 2024-05-03 12:55PM EDT | 112.50 | 0.19 | 0.05 | 0.15 | +0.14 | +280.00% | 2 | 2 | 26.76% |
ITB240510C00114000 | 2024-04-22 11:27AM EDT | 114.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 29.49% |
ITB240510C00115000 | 2024-05-03 10:14AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | -1.65 | -91.67% | 3 | 3 | 32.81% |
ITB240510C00115500 | 2024-04-15 11:52AM EDT | 115.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 34.38% |
ITB240510C00117000 | 2024-04-16 9:30AM EDT | 117.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 39.16% |
ITB240510C00118000 | 2024-04-15 10:15AM EDT | 118.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 1 | 42.19% |
ITB240510C00119000 | 2024-04-12 10:52AM EDT | 119.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 45.31% |
ITB240510C00120000 | 2024-04-02 1:19PM EDT | 120.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 48.24% |
ITB240510C00121000 | 2024-04-15 11:52AM EDT | 121.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 45.70% |
ITB240510C00123000 | 2024-04-04 2:05PM EDT | 123.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.78% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ITB240510P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.32% |
ITB240510P00097000 | 2024-04-22 12:20PM EDT | 97.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 1 | 45.70% |
ITB240510P00099000 | 2024-05-01 10:02AM EDT | 99.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 38.09% |
ITB240510P00100000 | 2024-05-03 10:31AM EDT | 100.00 | 0.06 | 0.05 | 0.10 | -0.69 | -92.00% | 10 | 13 | 34.18% |
ITB240510P00101000 | 2024-05-02 2:13PM EDT | 101.00 | 0.05 | 0.10 | 0.10 | -0.39 | -88.64% | 1 | 5 | 30.27% |
ITB240510P00101500 | 2024-05-03 9:53AM EDT | 101.50 | 0.05 | 0.05 | 0.15 | -1.18 | -95.93% | 2 | 2 | 31.15% |
ITB240510P00102000 | 2024-04-17 10:00AM EDT | 102.00 | 2.00 | 0.10 | 0.15 | 0.00 | - | - | 1 | 29.00% |
ITB240510P00103000 | 2024-05-03 9:30AM EDT | 103.00 | 0.17 | 0.15 | 0.25 | -0.71 | -80.68% | 2 | 2,521 | 28.71% |
ITB240510P00104000 | 2024-05-03 3:53PM EDT | 104.00 | 0.33 | 0.30 | 0.40 | -0.87 | -72.50% | 3 | 7 | 28.32% |
ITB240510P00104500 | 2024-05-03 1:22PM EDT | 104.50 | 0.46 | 0.35 | 0.45 | -1.24 | -72.94% | 1 | 8 | 26.91% |
ITB240510P00105000 | 2024-05-03 3:00PM EDT | 105.00 | 0.43 | 0.45 | 0.55 | -0.60 | -58.25% | 4 | 1 | 26.42% |
ITB240510P00105500 | 2024-05-03 1:22PM EDT | 105.50 | 0.65 | 0.60 | 0.70 | -2.35 | -78.33% | 8 | 8 | 26.56% |
ITB240510P00106000 | 2024-05-03 10:20AM EDT | 106.00 | 0.60 | 0.75 | 0.85 | -2.50 | -80.65% | 1 | 11 | 26.25% |
ITB240510P00108000 | 2024-05-01 2:44PM EDT | 108.00 | 3.31 | 1.60 | 1.75 | 0.00 | - | 2 | 15 | 25.64% |
ITB240510P00110000 | 2024-05-03 9:45AM EDT | 110.00 | 1.58 | 2.90 | 3.10 | -5.92 | -78.93% | 10 | 2 | 25.39% |
ITB240510P00111000 | 2024-04-02 1:20PM EDT | 111.00 | 3.60 | 5.50 | 5.80 | 0.00 | - | 32 | 16 | 63.48% |
ITB240510P00115000 | 2024-04-02 1:00PM EDT | 115.00 | 5.97 | 9.30 | 9.70 | 0.00 | - | 3 | 2 | 83.42% |
ITB240510P00116000 | 2024-04-02 1:20PM EDT | 116.00 | 6.73 | 10.20 | 10.70 | 0.00 | - | 32 | 0 | 87.50% |