Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KLIC240419C00035000 | 2023-11-17 3:05PM EDT | 35.00 | 16.40 | 18.50 | 22.70 | 0.00 | - | 1 | 2 | 280.47% |
KLIC240419C00040000 | 2023-12-01 12:42PM EDT | 40.00 | 13.10 | 14.80 | 18.00 | 0.00 | - | 2 | 3 | 238.87% |
KLIC240419C00041000 | 2023-12-11 12:07PM EDT | 41.00 | 12.80 | 10.40 | 10.70 | 0.00 | - | 1 | 1 | 126.83% |
KLIC240419C00042000 | 2023-11-20 1:47PM EDT | 42.00 | 10.40 | 12.70 | 14.30 | 0.00 | - | 1 | 2 | 198.07% |
KLIC240419C00043000 | 2023-11-21 11:57AM EDT | 43.00 | 9.00 | 12.50 | 13.90 | 0.00 | - | 2 | 3 | 201.32% |
KLIC240419C00044000 | 2024-02-29 10:35AM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
KLIC240419C00045000 | 2024-03-14 2:15PM EDT | 45.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
KLIC240419C00046000 | 2024-03-01 12:15PM EDT | 46.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
KLIC240419C00047000 | 2024-03-15 3:08PM EDT | 47.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KLIC240419C00048000 | 2024-03-18 12:33PM EDT | 48.00 | 2.15 | 0.00 | 0.00 | +0.18 | +9.14% | 1 | 0 | 0.39% |
KLIC240419C00049000 | 2024-03-18 11:32AM EDT | 49.00 | 1.75 | 0.00 | 0.00 | -2.25 | -56.25% | 3 | 32 | 3.13% |
KLIC240419C00050000 | 2024-03-18 2:19PM EDT | 50.00 | 1.01 | 0.00 | 0.00 | +0.03 | +3.06% | 121 | 338 | 3.13% |
KLIC240419C00055000 | 2024-03-18 3:57PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | -0.07 | -31.82% | 62 | 291 | 12.50% |
KLIC240419C00060000 | 2024-03-15 10:02AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
KLIC240419C00065000 | 2024-02-26 10:52AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
KLIC240419C00070000 | 2024-01-26 12:25PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 111 | 83.40% |
KLIC240419C00075000 | 2023-11-03 11:00AM EDT | 75.00 | 0.15 | 0.05 | 2.55 | 0.00 | - | 48 | 9 | 128.37% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KLIC240419P00025000 | 2023-11-16 1:36PM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 40 | 4 | 118.36% |
KLIC240419P00030000 | 2023-12-20 3:05PM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 142.63% |
KLIC240419P00035000 | 2024-02-08 12:10PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 77.44% |
KLIC240419P00040000 | 2024-03-15 12:59PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
KLIC240419P00041000 | 2024-03-18 12:27PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | -0.05 | -31.25% | 1 | 16 | 12.50% |
KLIC240419P00042000 | 2024-02-29 11:11AM EDT | 42.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
KLIC240419P00043000 | 2024-03-04 10:30AM EDT | 43.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
KLIC240419P00044000 | 2024-03-14 12:39PM EDT | 44.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
KLIC240419P00045000 | 2024-03-18 12:33PM EDT | 45.00 | 0.52 | 0.00 | 0.00 | -0.49 | -48.51% | 49 | 97 | 6.25% |
KLIC240419P00046000 | 2024-03-18 3:00PM EDT | 46.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
KLIC240419P00047000 | 2024-03-07 3:42PM EDT | 47.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
KLIC240419P00048000 | 2024-03-18 2:05PM EDT | 48.00 | 1.66 | 0.00 | 0.00 | -0.29 | -14.87% | 1 | 26 | 0.00% |
KLIC240419P00049000 | 2024-03-15 3:02PM EDT | 49.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
KLIC240419P00050000 | 2024-03-15 2:14PM EDT | 50.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
KLIC240419P00055000 | 2024-02-20 11:11AM EDT | 55.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
KLIC240419P00060000 | 2023-11-20 12:29PM EDT | 60.00 | 9.70 | 7.20 | 7.50 | 0.00 | - | 1 | 2 | 0.00% |