Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LI240322C00023000 | 2024-02-01 1:38PM EDT | 23.00 | 6.80 | 20.25 | 21.30 | 0.00 | - | - | 1 | 1,430.47% |
LI240322C00025000 | 2024-03-18 11:47AM EDT | 25.00 | 8.80 | 7.95 | 8.35 | -4.17 | -32.15% | 2 | 6 | 50.00% |
LI240322C00026000 | 2024-03-11 9:43AM EDT | 26.00 | 11.30 | 6.90 | 7.45 | 0.00 | - | 43 | 43 | 112.50% |
LI240322C00027000 | 2024-03-18 9:43AM EDT | 27.00 | 7.50 | 5.90 | 6.35 | +2.00 | +36.36% | 1 | 16 | 148.05% |
LI240322C00028000 | 2024-02-27 11:23AM EDT | 28.00 | 17.50 | 4.35 | 6.05 | 0.00 | - | 5 | 6 | 92.97% |
LI240322C00029000 | 2024-03-18 12:50PM EDT | 29.00 | 4.62 | 4.15 | 4.45 | -2.58 | -35.83% | 1 | 0 | 99.22% |
LI240322C00029500 | 2024-03-18 2:34PM EDT | 29.50 | 3.80 | - | - | +3.80 | - | - | - | 0.00% |
LI240322C00030000 | 2024-03-18 1:36PM EDT | 30.00 | 3.36 | 3.25 | 3.35 | -4.64 | -58.00% | 5 | 57 | 80.08% |
LI240322C00030500 | 2024-03-18 3:56PM EDT | 30.50 | 2.93 | - | - | +2.93 | - | - | - | 0.00% |
LI240322C00031000 | 2024-03-18 3:28PM EDT | 31.00 | 2.43 | 2.41 | 2.68 | -11.87 | -83.01% | 6 | 5 | 87.30% |
LI240322C00031500 | 2024-03-18 3:37PM EDT | 31.50 | 1.94 | - | - | +1.94 | - | - | - | 0.00% |
LI240322C00032000 | 2024-03-18 3:54PM EDT | 32.00 | 1.65 | 1.67 | 1.75 | -4.40 | -72.73% | 151 | 60 | 76.17% |
LI240322C00032500 | 2024-03-18 3:48PM EDT | 32.50 | 1.28 | - | - | +1.28 | - | - | - | 0.00% |
LI240322C00033000 | 2024-03-18 3:59PM EDT | 33.00 | 1.10 | 1.07 | 1.13 | -2.80 | -71.79% | 1,214 | 65 | 74.02% |
LI240322C00033500 | 2024-03-18 3:57PM EDT | 33.50 | 0.90 | - | - | +0.90 | - | - | - | 0.00% |
LI240322C00034000 | 2024-03-18 3:59PM EDT | 34.00 | 0.67 | 0.67 | 0.69 | -3.37 | -83.42% | 1,151 | 217 | 75.00% |
LI240322C00034500 | 2024-03-18 3:58PM EDT | 34.50 | 0.50 | - | - | +0.50 | - | - | - | 0.00% |
LI240322C00035000 | 2024-03-18 3:32PM EDT | 35.00 | 0.39 | 0.38 | 0.42 | -2.79 | -87.74% | 1,697 | 84 | 76.17% |
LI240322C00035500 | 2024-03-18 3:59PM EDT | 35.50 | 0.32 | 0.30 | 0.33 | -2.31 | -87.83% | 290 | 5 | 78.13% |
LI240322C00036000 | 2024-03-18 3:24PM EDT | 36.00 | 0.26 | 0.23 | 0.27 | -2.19 | -89.39% | 893 | 128 | 80.27% |
LI240322C00036500 | 2024-03-18 3:38PM EDT | 36.50 | 0.19 | 0.17 | 0.22 | -1.87 | -90.78% | 286 | 3 | 81.84% |
LI240322C00037000 | 2024-03-18 3:53PM EDT | 37.00 | 0.16 | 0.14 | 0.16 | -1.59 | -90.86% | 311 | 234 | 83.20% |
LI240322C00037500 | 2024-03-18 1:46PM EDT | 37.50 | 0.14 | 0.09 | 0.15 | -1.33 | -90.48% | 65 | 1,078 | 85.16% |
LI240322C00038000 | 2024-03-18 3:50PM EDT | 38.00 | 0.12 | 0.09 | 0.12 | -1.00 | -89.29% | 277 | 424 | 89.06% |
LI240322C00038500 | 2024-03-18 3:17PM EDT | 38.50 | 0.10 | 0.06 | 0.11 | -0.88 | -89.80% | 38 | 213 | 91.02% |
LI240322C00039000 | 2024-03-18 2:31PM EDT | 39.00 | 0.07 | 0.07 | 0.09 | -0.65 | -90.28% | 471 | 886 | 96.09% |
LI240322C00039500 | 2024-03-18 1:00PM EDT | 39.50 | 0.08 | 0.03 | 0.09 | -0.55 | -87.30% | 186 | 1,064 | 96.09% |
LI240322C00040000 | 2024-03-18 3:41PM EDT | 40.00 | 0.07 | 0.06 | 0.08 | -0.41 | -85.42% | 660 | 3,598 | 104.69% |
LI240322C00040500 | 2024-03-18 2:11PM EDT | 40.50 | 0.05 | 0.05 | 0.06 | -0.32 | -86.49% | 53 | 146 | 105.47% |
LI240322C00041000 | 2024-03-18 11:53AM EDT | 41.00 | 0.05 | 0.04 | 0.22 | -0.25 | -83.33% | 14 | 285 | 130.47% |
LI240322C00041500 | 2024-03-18 1:33PM EDT | 41.50 | 0.05 | 0.01 | 0.06 | -0.22 | -81.48% | 42 | 516 | 107.03% |
LI240322C00042000 | 2024-03-18 1:14PM EDT | 42.00 | 0.04 | 0.01 | 0.24 | -0.18 | -81.82% | 29 | 585 | 140.63% |
LI240322C00042500 | 2024-03-18 12:20PM EDT | 42.50 | 0.03 | 0.00 | 0.70 | -0.18 | -85.71% | 61 | 100 | 186.13% |
LI240322C00043000 | 2024-03-18 10:13AM EDT | 43.00 | 0.03 | 0.01 | 0.22 | -0.14 | -82.35% | 6 | 394 | 148.83% |
LI240322C00043500 | 2024-03-15 3:51PM EDT | 43.50 | 0.13 | 0.01 | 0.70 | 0.00 | - | 1 | 41 | 198.83% |
LI240322C00044000 | 2024-03-18 12:32PM EDT | 44.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 56 | 197 | 120.31% |
LI240322C00044500 | 2024-03-08 11:16AM EDT | 44.50 | 0.12 | 0.01 | 0.05 | 0.00 | - | 80 | 80 | 131.25% |
LI240322C00045000 | 2024-03-18 3:57PM EDT | 45.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 221 | 1,068 | 135.16% |
LI240322C00045500 | 2024-03-12 12:47PM EDT | 45.50 | 0.28 | 0.01 | 0.50 | 0.00 | - | 5 | 7 | 204.69% |
LI240322C00046000 | 2024-03-18 10:43AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 68 | 404 | 131.25% |
LI240322C00046500 | 2024-03-18 10:32AM EDT | 46.50 | 0.03 | 0.00 | 0.23 | -0.02 | -40.00% | 2 | 601 | 182.81% |
LI240322C00047000 | 2024-03-18 3:41PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.17 | -94.44% | 20 | 158 | 131.25% |
LI240322C00047500 | 2024-03-18 3:48PM EDT | 47.50 | 0.01 | - | - | +0.01 | - | - | - | 0.00% |
LI240322C00048000 | 2024-03-15 2:34PM EDT | 48.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 20 | 94 | 207.03% |
LI240322C00049000 | 2024-03-15 10:26AM EDT | 49.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 2 | 0 | 240.23% |
LI240322C00049500 | 2024-03-18 11:57AM EDT | 49.50 | 0.02 | - | - | +0.02 | - | - | - | 0.00% |
LI240322C00050000 | 2024-03-18 2:21PM EDT | 50.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 223 | 1,514 | 176.56% |
LI240322C00051000 | 2024-03-01 3:00PM EDT | 51.00 | 0.68 | 0.00 | 0.69 | 0.00 | - | 19 | 19 | 274.61% |
LI240322C00052000 | 2024-03-14 2:44PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 165.63% |
LI240322C00053000 | 2024-03-15 3:32PM EDT | 53.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 11 | 13 | 293.36% |
LI240322C00055000 | 2024-03-04 2:54PM EDT | 55.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 190.63% |
LI240322C00060000 | 2024-03-12 3:24PM EDT | 60.00 | 0.02 | - | 0.02 | 0.00 | - | - | 7 | 225.00% |
LI240322C00065000 | 2024-03-12 12:19PM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 231.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LI240322P00020000 | 2024-02-08 4:31PM EDT | 20.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 0 | 321.09% |
LI240322P00023000 | 2024-03-08 11:27AM EDT | 23.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 268.36% |
LI240322P00024000 | 2024-03-18 9:49AM EDT | 24.00 | 0.01 | 0.00 | 0.70 | -0.03 | -75.00% | 1 | 25 | 243.75% |
LI240322P00025000 | 2024-02-29 3:25PM EDT | 25.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 20 | 23 | 177.34% |
LI240322P00026000 | 2024-03-18 9:31AM EDT | 26.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 18 | 146.88% |
LI240322P00027000 | 2024-02-26 4:23PM EDT | 27.00 | 0.19 | 0.01 | 0.50 | 0.00 | - | 2 | 70 | 158.20% |
LI240322P00028000 | 2024-03-11 9:33AM EDT | 28.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 91 | 112.11% |
LI240322P00028500 | 2024-03-18 3:52PM EDT | 28.50 | 0.06 | - | - | +0.06 | - | - | - | 0.00% |
LI240322P00029000 | 2024-03-18 1:48PM EDT | 29.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 29 | 26 | 82.42% |
LI240322P00029500 | 2024-03-18 3:36PM EDT | 29.50 | 0.10 | - | - | +0.10 | - | - | - | 0.00% |
LI240322P00030000 | 2024-03-18 3:49PM EDT | 30.00 | 0.16 | 0.12 | 0.15 | +0.12 | +300.00% | 327 | 54 | 77.54% |
LI240322P00030500 | 2024-03-18 3:21PM EDT | 30.50 | 0.20 | - | - | +0.20 | - | - | - | 0.00% |
LI240322P00031000 | 2024-03-18 3:56PM EDT | 31.00 | 0.27 | 0.26 | 0.29 | +0.21 | +350.00% | 74 | 124 | 75.00% |
LI240322P00031500 | 2024-03-18 3:57PM EDT | 31.50 | 0.41 | - | - | +0.41 | - | - | - | 0.00% |
LI240322P00032000 | 2024-03-18 3:57PM EDT | 32.00 | 0.55 | 0.52 | 0.55 | +0.45 | +450.00% | 2,093 | 33 | 74.02% |
LI240322P00032500 | 2024-03-18 3:57PM EDT | 32.50 | 0.70 | 0.70 | 0.73 | +0.63 | +900.00% | 489 | 12 | 73.44% |
LI240322P00033000 | 2024-03-18 3:58PM EDT | 33.00 | 0.95 | 0.92 | 0.96 | +0.85 | +850.00% | 1,237 | 135 | 73.44% |
LI240322P00033500 | 2024-03-18 3:57PM EDT | 33.50 | 1.21 | 1.18 | 1.23 | +1.08 | +830.77% | 897 | 5 | 73.34% |
LI240322P00034000 | 2024-03-18 3:56PM EDT | 34.00 | 1.50 | 1.49 | 1.54 | +1.36 | +971.43% | 2,464 | 146 | 73.83% |
LI240322P00034500 | 2024-03-18 2:54PM EDT | 34.50 | 1.97 | 1.83 | 1.90 | +1.77 | +885.00% | 127 | 10 | 74.80% |
LI240322P00035000 | 2024-03-18 3:04PM EDT | 35.00 | 2.22 | 2.17 | 2.29 | +1.94 | +692.86% | 331 | 2,126 | 74.41% |
LI240322P00035500 | 2024-03-18 11:58AM EDT | 35.50 | 2.20 | 2.58 | 2.70 | +1.83 | +494.59% | 5 | 14 | 75.59% |
LI240322P00036000 | 2024-03-18 3:35PM EDT | 36.00 | 3.25 | 3.00 | 3.15 | +2.76 | +563.27% | 162 | 349 | 77.34% |
LI240322P00036500 | 2024-03-18 9:36AM EDT | 36.50 | 1.97 | 3.45 | 3.60 | +1.35 | +217.74% | 1 | 15 | 79.30% |
LI240322P00037000 | 2024-03-18 3:12PM EDT | 37.00 | 4.07 | 3.95 | 4.05 | +3.27 | +408.75% | 19 | 587 | 83.20% |
LI240322P00037500 | 2024-03-18 2:03PM EDT | 37.50 | 4.50 | 4.40 | 4.55 | +3.49 | +345.54% | 11 | 145 | 86.13% |
LI240322P00038000 | 2024-03-18 12:32PM EDT | 38.00 | 4.57 | 4.85 | 5.20 | +3.31 | +262.70% | 10 | 170 | 101.17% |
LI240322P00038500 | 2024-03-18 11:34AM EDT | 38.50 | 4.76 | 5.30 | 5.55 | +3.20 | +205.13% | 4 | 118 | 88.67% |
LI240322P00039000 | 2024-03-18 1:36PM EDT | 39.00 | 5.73 | 5.75 | 6.10 | +3.78 | +193.85% | 92 | 130 | 94.53% |
LI240322P00039500 | 2024-03-15 3:04PM EDT | 39.50 | 2.17 | 6.15 | 7.05 | 0.00 | - | - | 23 | 133.01% |
LI240322P00040000 | 2024-03-18 3:59PM EDT | 40.00 | 6.89 | 6.75 | 7.10 | +4.29 | +165.00% | 23 | 182 | 106.25% |
LI240322P00040500 | 2024-03-18 10:49AM EDT | 40.50 | 6.50 | 6.40 | 8.15 | +3.48 | +115.23% | 1 | 48 | 210.94% |
LI240322P00041000 | 2024-03-18 12:57PM EDT | 41.00 | 7.92 | 7.70 | 8.45 | +4.42 | +126.29% | 4 | 43 | 148.44% |
LI240322P00041500 | 2024-03-13 9:33AM EDT | 41.50 | 3.05 | 8.25 | 8.80 | 0.00 | - | 1 | 37 | 145.70% |
LI240322P00042000 | 2024-03-18 2:30PM EDT | 42.00 | 8.90 | 7.80 | 9.10 | +5.74 | +181.65% | 6 | 22 | 164.84% |
LI240322P00043000 | 2024-03-18 10:48AM EDT | 43.00 | 9.05 | 9.70 | 10.00 | +4.51 | +99.34% | 2 | 117 | 50.00% |
LI240322P00043500 | 2024-03-18 10:03AM EDT | 43.50 | 9.40 | 10.10 | 11.35 | +5.00 | +113.64% | 1 | 1 | 201.95% |
LI240322P00044000 | 2024-03-18 12:57PM EDT | 44.00 | 10.90 | 10.70 | 10.95 | +4.60 | +73.02% | 2 | 160 | 154.69% |
LI240322P00045000 | 2024-03-18 2:03PM EDT | 45.00 | 11.90 | 10.80 | 11.95 | +4.55 | +61.90% | 20 | 678 | 164.06% |
LI240322P00046000 | 2024-03-18 10:03AM EDT | 46.00 | 11.90 | 12.70 | 13.10 | +2.60 | +27.96% | 3 | 131 | 154.69% |
LI240322P00046500 | 2024-03-11 10:03AM EDT | 46.50 | 9.85 | 13.25 | 14.35 | 0.00 | - | 2 | 2 | 246.88% |
LI240322P00047000 | 2024-03-11 10:04AM EDT | 47.00 | 10.30 | 13.55 | 14.75 | 0.00 | - | 9 | 12 | 228.13% |
LI240322P00047500 | 2024-03-12 9:54AM EDT | 47.50 | 9.60 | 14.05 | 15.40 | 0.00 | - | - | 5 | 246.09% |
LI240322P00048000 | 2024-03-04 10:37AM EDT | 48.00 | 9.20 | 14.70 | 16.00 | 0.00 | - | 3 | 18 | 270.12% |
LI240322P00049500 | 2024-03-18 10:03AM EDT | 49.50 | 15.40 | - | - | +15.40 | - | - | - | 0.00% |
LI240322P00050000 | 2024-03-18 1:48PM EDT | 50.00 | 16.85 | - | - | +16.85 | - | - | - | 0.00% |
LI240322P00051000 | 2024-03-18 12:57PM EDT | 51.00 | 17.88 | 17.75 | 18.20 | +10.65 | +147.30% | 5 | 1 | 224.22% |
LI240322P00052000 | 2024-03-18 1:48PM EDT | 52.00 | 18.85 | - | - | +18.85 | - | - | - | 0.00% |
LI240322P00053000 | 2024-03-18 1:48PM EDT | 53.00 | 19.85 | - | - | +19.85 | - | - | - | 0.00% |
LI240322P00054000 | 2024-03-18 1:48PM EDT | 54.00 | 20.85 | - | - | +20.85 | - | - | - | 0.00% |
LI240322P00055000 | 2024-03-18 9:48AM EDT | 55.00 | 20.80 | 21.65 | 22.90 | +4.80 | +30.00% | 5 | 1 | 323.63% |
LI240322P00060000 | 2024-03-15 10:10AM EDT | 60.00 | 22.35 | 26.35 | 28.75 | 0.00 | - | - | 5 | 407.42% |