Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR250117C00025000 | 2024-03-21 3:51PM EDT | 25.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KR250117C00030000 | 2024-03-27 11:12AM EDT | 30.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
KR250117C00035000 | 2024-03-25 12:51PM EDT | 35.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
KR250117C00040000 | 2024-03-27 3:00PM EDT | 40.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
KR250117C00045000 | 2024-03-27 3:53PM EDT | 45.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
KR250117C00050000 | 2024-03-27 3:58PM EDT | 50.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
KR250117C00055000 | 2024-03-27 9:34AM EDT | 55.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KR250117C00060000 | 2024-03-27 10:52AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
KR250117C00065000 | 2024-03-21 2:32PM EDT | 65.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
KR250117C00070000 | 2024-03-25 2:46PM EDT | 70.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
KR250117C00075000 | 2024-03-26 1:05PM EDT | 75.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
KR250117C00080000 | 2024-03-21 12:53PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR250117P00025000 | 2024-03-06 4:20PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
KR250117P00030000 | 2024-03-19 2:17PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
KR250117P00035000 | 2024-03-25 3:37PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
KR250117P00040000 | 2024-03-27 12:27PM EDT | 40.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
KR250117P00045000 | 2024-03-27 2:44PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
KR250117P00050000 | 2024-03-21 10:03AM EDT | 50.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
KR250117P00055000 | 2024-03-27 12:27PM EDT | 55.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
KR250117P00060000 | 2024-03-25 3:51PM EDT | 60.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
KR250117P00065000 | 2024-03-07 3:29PM EDT | 65.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
KR250117P00070000 | 2024-03-19 11:49AM EDT | 70.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KR250117P00075000 | 2023-05-15 1:04PM EDT | 75.00 | 26.04 | 27.50 | 28.10 | 0.00 | - | 10 | 0 | 74.72% |