Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LI220617C00015000 | 2021-12-15 2:54PM EDT | 15.00 | 15.58 | 14.45 | 15.05 | 0.00 | - | 6 | 8 | 487.60% |
LI220617C00020000 | 2021-12-06 12:54PM EDT | 20.00 | 11.90 | 10.85 | 11.40 | 0.00 | - | 1 | 6 | 388.57% |
LI220617C00022000 | 2021-12-13 1:00AM EDT | 22.00 | 12.10 | 8.80 | 9.35 | 0.00 | - | - | 1 | 327.25% |
LI220617C00023000 | 2021-11-16 11:08AM EDT | 23.00 | 10.10 | 9.25 | 10.05 | 0.00 | - | 4 | 4 | 367.38% |
LI220617C00024000 | 2021-12-28 3:26PM EDT | 24.00 | 8.35 | 7.25 | 7.85 | 0.00 | - | 1 | 6 | 292.48% |
LI220617C00025000 | 2022-01-04 11:59AM EDT | 25.00 | 7.55 | 6.40 | 7.20 | 0.00 | - | 6 | 39 | 275.88% |
LI220617C00026000 | 2022-01-04 1:37PM EDT | 26.00 | 7.00 | 6.35 | 6.55 | 0.00 | - | 2 | 135 | 274.81% |
LI220617C00027000 | 2021-12-20 2:17PM EDT | 27.00 | 5.04 | 5.80 | 6.00 | 0.00 | - | 10 | 58 | 265.33% |
LI220617C00028000 | 2021-12-29 11:38AM EDT | 28.00 | 5.10 | 5.25 | 5.45 | 0.00 | - | 3 | 192 | 255.37% |
LI220617C00029000 | 2022-01-05 10:33AM EDT | 29.00 | 5.35 | 4.80 | 5.00 | 0.00 | - | 2 | 2,658 | 248.83% |
LI220617C00030000 | 2022-01-05 4:21PM EDT | 30.00 | 4.55 | 4.35 | 4.55 | -0.60 | -11.65% | 3 | 174 | 241.60% |
LI220617C00031000 | 2022-01-05 4:08PM EDT | 31.00 | 4.11 | 3.95 | 4.15 | -0.57 | -12.18% | 1 | 68 | 235.74% |
LI220617C00032000 | 2022-01-04 12:43PM EDT | 32.00 | 4.00 | 3.60 | 3.75 | 0.00 | - | 20 | 89 | 230.18% |
LI220617C00033000 | 2022-01-05 3:51PM EDT | 33.00 | 3.57 | 3.25 | 3.45 | -1.68 | -32.00% | 18 | 472 | 225.88% |
LI220617C00034000 | 2022-01-04 10:30AM EDT | 34.00 | 4.25 | 2.96 | 3.10 | 0.00 | - | 2 | 53 | 221.19% |
LI220617C00035000 | 2022-01-05 3:51PM EDT | 35.00 | 2.99 | 2.70 | 2.86 | -0.06 | -1.97% | 4 | 253 | 218.60% |
LI220617C00036000 | 2022-01-05 4:25PM EDT | 36.00 | 2.54 | 2.42 | 2.67 | -0.41 | -13.90% | 33 | 918 | 216.02% |
LI220617C00037000 | 2022-01-05 10:34AM EDT | 37.00 | 2.47 | 2.08 | 2.41 | -0.07 | -2.76% | 2 | 30 | 210.16% |
LI220617C00038000 | 2022-01-04 2:48PM EDT | 38.00 | 2.34 | 2.00 | 2.19 | 0.00 | - | 3 | 1,427 | 209.96% |
LI220617C00039000 | 2021-12-27 4:59PM EDT | 39.00 | 2.26 | 1.77 | 2.02 | 0.00 | - | 15 | 1,062 | 207.13% |
LI220617C00040000 | 2022-01-05 11:15AM EDT | 40.00 | 1.90 | 1.66 | 1.81 | -0.11 | -5.47% | 2 | 303 | 205.47% |
LI220617C00041000 | 2022-01-05 3:06PM EDT | 41.00 | 1.72 | 1.53 | 1.67 | -0.67 | -28.03% | 4 | 15 | 204.49% |
LI220617C00045000 | 2022-01-05 2:58PM EDT | 45.00 | 1.28 | 0.54 | 1.31 | +0.28 | +28.00% | 2 | 665 | 188.09% |
LI220617C00050000 | 2022-01-04 11:37AM EDT | 50.00 | 0.97 | 0.55 | 0.99 | 0.00 | - | 5 | 196 | 197.66% |
LI220617C00055000 | 2022-01-03 3:17PM EDT | 55.00 | 0.79 | 0.37 | 0.55 | 0.00 | - | 35 | 209 | 190.14% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LI220617P00015000 | 2022-01-04 1:06PM EDT | 15.00 | 0.50 | 0.44 | 0.59 | 0.00 | - | 10 | 44 | 151.37% |
LI220617P00020000 | 2022-01-05 4:21PM EDT | 20.00 | 1.30 | 1.23 | 1.38 | +0.29 | +28.71% | 3 | 1,894 | 119.04% |
LI220617P00021000 | 2022-01-04 12:59PM EDT | 21.00 | 1.46 | 1.48 | 1.75 | 0.00 | - | 1 | 16 | 116.06% |
LI220617P00022000 | 2022-01-03 10:48AM EDT | 22.00 | 1.45 | 1.72 | 1.90 | 0.00 | - | 41 | 168 | 106.45% |
LI220617P00023000 | 2021-12-20 2:17PM EDT | 23.00 | 2.63 | 2.00 | 2.16 | 0.00 | - | 10 | 55 | 98.49% |
LI220617P00024000 | 2022-01-04 1:30PM EDT | 24.00 | 2.23 | 2.34 | 2.48 | 0.00 | - | 58 | 78 | 91.11% |
LI220617P00025000 | 2022-01-05 3:51PM EDT | 25.00 | 2.63 | 2.71 | 2.83 | +0.06 | +2.33% | 1 | 182 | 82.72% |
LI220617P00026000 | 2022-01-03 11:31AM EDT | 26.00 | 2.40 | 3.10 | 3.25 | 0.00 | - | 15 | 51 | 73.24% |
LI220617P00027000 | 2021-12-31 11:46AM EDT | 27.00 | 2.77 | 3.50 | 3.70 | 0.00 | - | 1 | 209 | 60.25% |
LI220617P00028000 | 2022-01-04 11:57AM EDT | 28.00 | 3.82 | 4.00 | 4.20 | 0.00 | - | 1 | 437 | 47.36% |
LI220617P00029000 | 2022-01-05 4:53PM EDT | 29.00 | 4.50 | 4.50 | 4.70 | +0.91 | +25.35% | 6 | 353 | 0.00% |
LI220617P00030000 | 2022-01-05 4:13PM EDT | 30.00 | 4.95 | 5.10 | 5.25 | -0.05 | -1.00% | 3 | 292 | 0.00% |
LI220617P00031000 | 2021-12-30 1:13PM EDT | 31.00 | 4.80 | 5.65 | 5.90 | 0.00 | - | 5 | 15 | 0.00% |
LI220617P00032000 | 2022-01-03 11:50AM EDT | 32.00 | 5.15 | 6.30 | 6.50 | 0.00 | - | 1 | 69 | 0.00% |
LI220617P00033000 | 2021-12-31 11:50AM EDT | 33.00 | 5.80 | 6.90 | 7.25 | 0.00 | - | 1 | 252 | 0.00% |
LI220617P00034000 | 2022-01-05 4:13PM EDT | 34.00 | 7.50 | 7.65 | 7.85 | +0.15 | +2.04% | 2 | 122 | 0.00% |
LI220617P00035000 | 2022-01-05 4:13PM EDT | 35.00 | 8.20 | 8.35 | 8.60 | +0.10 | +1.23% | 5 | 1,497 | 0.00% |
LI220617P00036000 | 2021-12-03 11:37AM EDT | 36.00 | 9.30 | 7.45 | 7.65 | 0.00 | - | 8 | 300 | 0.00% |
LI220617P00037000 | 2021-11-24 11:44AM EDT | 37.00 | 8.85 | 9.15 | 10.70 | 0.00 | - | 8 | 4 | 0.00% |
LI220617P00038000 | 2021-12-09 3:24PM EDT | 38.00 | 10.30 | 10.65 | 10.90 | 0.00 | - | 1 | 617 | 0.00% |
LI220617P00039000 | 2021-11-24 11:44AM EDT | 39.00 | 10.30 | 10.70 | 11.35 | 0.00 | - | 10 | 7 | 0.00% |
LI220617P00040000 | 2021-12-15 4:22PM EDT | 40.00 | 12.25 | 12.30 | 12.70 | 0.00 | - | 2 | 67 | 0.00% |
LI220617P00041000 | 2021-11-24 11:44AM EDT | 41.00 | 11.80 | 11.80 | 13.80 | 0.00 | - | - | 9 | 0.00% |
LI220617P00045000 | 2021-11-29 12:25PM EDT | 45.00 | 14.06 | 15.15 | 17.60 | 0.00 | - | - | 1 | 0.00% |
LI220617P00050000 | 2021-12-06 10:31AM EDT | 50.00 | 22.00 | 19.90 | 22.30 | 0.00 | - | 5 | 5 | 0.00% |