Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVZ240419C00010000 | 2023-12-06 2:33PM EDT | 10.00 | 5.18 | 7.50 | 9.40 | 0.00 | - | 17 | 17 | 388.28% |
IVZ240419C00011000 | 2023-12-01 12:50PM EDT | 11.00 | 3.80 | 6.50 | 7.60 | 0.00 | - | 1 | 3 | 309.86% |
IVZ240419C00012000 | 2023-11-17 10:33AM EDT | 12.00 | 2.40 | 5.30 | 6.80 | 0.00 | - | 1 | 22 | 269.92% |
IVZ240419C00013000 | 2024-02-20 4:19PM EDT | 13.00 | 2.79 | 2.10 | 2.40 | 0.00 | - | 2 | 39 | 48.05% |
IVZ240419C00014000 | 2024-03-15 1:25PM EDT | 14.00 | 1.45 | 1.35 | 1.50 | -0.10 | -6.45% | 5 | 1,972 | 39.65% |
IVZ240419C00015000 | 2024-03-18 3:19PM EDT | 15.00 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 25 | 763 | 31.06% |
IVZ240419C00016000 | 2024-03-18 1:07PM EDT | 16.00 | 0.23 | 0.20 | 0.25 | -0.08 | -25.81% | 89 | 661 | 29.10% |
IVZ240419C00017000 | 2024-03-18 2:14PM EDT | 17.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 2 | 644 | 32.23% |
IVZ240419C00018000 | 2024-03-11 2:41PM EDT | 18.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 271 | 53.32% |
IVZ240419C00019000 | 2024-03-08 10:42AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 79.10% |
IVZ240419C00020000 | 2024-03-07 3:45PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 53.52% |
IVZ240419C00021000 | 2024-01-22 10:37AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 21 | 99.61% |
IVZ240419C00023000 | 2024-01-05 2:20PM EDT | 23.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 16 | 147.07% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVZ240419P00011000 | 2024-02-08 2:55PM EDT | 11.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 72.27% |
IVZ240419P00012000 | 2024-03-07 11:18AM EDT | 12.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 329 | 56.25% |
IVZ240419P00013000 | 2024-03-12 11:28AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 631 | 55.47% |
IVZ240419P00014000 | 2024-03-18 3:21PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 13 | 13,967 | 33.30% |
IVZ240419P00015000 | 2024-03-18 3:24PM EDT | 15.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 18 | 1,366 | 26.47% |
IVZ240419P00016000 | 2024-03-18 3:55PM EDT | 16.00 | 0.90 | 0.85 | 0.95 | +0.08 | +9.76% | 38 | 461 | 27.25% |
IVZ240419P00017000 | 2024-03-04 1:11PM EDT | 17.00 | 1.26 | 1.70 | 1.85 | 0.00 | - | 12 | 199 | 34.18% |
IVZ240419P00018000 | 2024-02-26 2:29PM EDT | 18.00 | 2.90 | 2.45 | 2.85 | 0.00 | - | 3 | 116 | 45.51% |
IVZ240419P00019000 | 2024-01-23 11:44AM EDT | 19.00 | 2.85 | 3.20 | 5.40 | 0.00 | - | 10 | 0 | 93.16% |
IVZ240419P00020000 | 2024-02-20 3:15PM EDT | 20.00 | 4.50 | 4.40 | 6.50 | 0.00 | - | 1 | 0 | 115.04% |
IVZ240419P00021000 | 2024-01-08 10:37AM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
IVZ240419P00022000 | 2024-02-23 10:52AM EDT | 22.00 | 6.50 | 6.60 | 7.80 | 0.00 | - | 1 | 0 | 116.80% |
IVZ240419P00024000 | 2024-02-16 3:38PM EDT | 24.00 | 8.50 | 7.50 | 10.00 | 0.00 | - | 1 | 0 | 70.31% |
IVZ240419P00025000 | 2024-01-05 4:10PM EDT | 25.00 | 7.20 | 7.80 | 10.80 | 0.00 | - | 4 | 4 | 186.33% |