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 | 1,447.46% |
LI240322C00025000 | 2024-03-18 11:47AM EDT | 25.00 | 8.80 | 0.00 | 0.00 | -4.17 | -32.15% | 2 | 6 | 0.00% |
LI240322C00026000 | 2024-03-11 9:43AM EDT | 26.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.00% |
LI240322C00027000 | 2024-03-18 9:43AM EDT | 27.00 | 7.50 | 0.00 | 0.00 | +2.00 | +36.36% | 1 | 16 | 0.00% |
LI240322C00028000 | 2024-02-27 11:23AM EDT | 28.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
LI240322C00029000 | 2024-03-18 12:50PM EDT | 29.00 | 4.62 | 0.00 | 0.00 | -2.58 | -35.83% | 1 | 1 | 0.00% |
LI240322C00029500 | 2024-03-18 2:34PM EDT | 29.50 | 3.80 | - | - | +3.80 | - | - | 1 | 0.00% |
LI240322C00030000 | 2024-03-18 1:36PM EDT | 30.00 | 3.36 | 0.00 | 0.00 | -4.64 | -58.00% | 5 | 61 | 0.00% |
LI240322C00030500 | 2024-03-18 3:56PM EDT | 30.50 | 2.93 | - | - | +2.93 | - | - | 62 | 0.00% |
LI240322C00031000 | 2024-03-18 3:28PM EDT | 31.00 | 2.43 | 0.00 | 0.00 | -11.87 | -83.01% | 6 | 8 | 0.00% |
LI240322C00031500 | 2024-03-18 3:37PM EDT | 31.50 | 1.94 | - | - | +1.94 | - | - | 170 | 0.00% |
LI240322C00032000 | 2024-03-18 3:54PM EDT | 32.00 | 1.65 | 0.00 | 0.00 | -4.40 | -72.73% | 151 | 172 | 0.00% |
LI240322C00032500 | 2024-03-18 3:48PM EDT | 32.50 | 1.28 | - | - | +1.28 | - | - | 152 | 0.00% |
LI240322C00033000 | 2024-03-18 3:59PM EDT | 33.00 | 1.10 | 0.00 | 0.00 | -2.80 | -71.79% | 1,214 | 590 | 0.39% |
LI240322C00033500 | 2024-03-18 3:57PM EDT | 33.50 | 0.90 | - | - | +0.90 | - | - | 179 | 0.00% |
LI240322C00034000 | 2024-03-18 3:59PM EDT | 34.00 | 0.67 | 0.00 | 0.00 | -3.37 | -83.42% | 1,151 | 1,174 | 6.25% |
LI240322C00034500 | 2024-03-18 3:58PM EDT | 34.50 | 0.50 | - | - | +0.50 | - | - | 1,457 | 0.00% |
LI240322C00035000 | 2024-03-18 3:32PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | -2.79 | -87.74% | 1,697 | 1,390 | 12.50% |
LI240322C00035500 | 2024-03-18 3:59PM EDT | 35.50 | 0.32 | 0.00 | 0.00 | -2.31 | -87.83% | 290 | 193 | 25.00% |
LI240322C00036000 | 2024-03-18 3:24PM EDT | 36.00 | 0.26 | 0.00 | 0.00 | -2.19 | -89.39% | 893 | 694 | 25.00% |
LI240322C00036500 | 2024-03-18 3:38PM EDT | 36.50 | 0.19 | 0.00 | 0.00 | -1.87 | -90.78% | 286 | 244 | 25.00% |
LI240322C00037000 | 2024-03-18 3:53PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | -1.59 | -90.86% | 311 | 460 | 25.00% |
LI240322C00037500 | 2024-03-18 1:46PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | -1.33 | -90.48% | 65 | 1,101 | 25.00% |
LI240322C00038000 | 2024-03-18 3:50PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | -1.00 | -89.29% | 277 | 534 | 25.00% |
LI240322C00038500 | 2024-03-18 3:17PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | -0.88 | -89.80% | 38 | 206 | 50.00% |
LI240322C00039000 | 2024-03-18 2:31PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | -0.65 | -90.28% | 471 | 1,069 | 50.00% |
LI240322C00039500 | 2024-03-18 1:00PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | -0.55 | -87.30% | 186 | 981 | 50.00% |
LI240322C00040000 | 2024-03-18 3:41PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | -0.41 | -85.42% | 660 | 3,753 | 50.00% |
LI240322C00040500 | 2024-03-18 2:11PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | -0.32 | -86.49% | 53 | 144 | 50.00% |
LI240322C00041000 | 2024-03-18 11:53AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 14 | 281 | 50.00% |
LI240322C00041500 | 2024-03-18 1:33PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | -0.22 | -81.48% | 42 | 513 | 50.00% |
LI240322C00042000 | 2024-03-18 1:14PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | -0.18 | -81.82% | 29 | 595 | 50.00% |
LI240322C00042500 | 2024-03-18 12:20PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | -0.18 | -85.71% | 61 | 39 | 50.00% |
LI240322C00043000 | 2024-03-18 10:13AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | -0.14 | -82.35% | 6 | 391 | 50.00% |
LI240322C00043500 | 2024-03-15 3:51PM EDT | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
LI240322C00044000 | 2024-03-18 12:32PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 56 | 196 | 50.00% |
LI240322C00044500 | 2024-03-08 11:16AM EDT | 44.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 50.00% |
LI240322C00045000 | 2024-03-18 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 221 | 990 | 50.00% |
LI240322C00045500 | 2024-03-12 12:47PM EDT | 45.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
LI240322C00046000 | 2024-03-18 10:43AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 68 | 441 | 50.00% |
LI240322C00046500 | 2024-03-18 10:32AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 601 | 50.00% |
LI240322C00047000 | 2024-03-18 3:41PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | -0.17 | -94.44% | 20 | 168 | 50.00% |
LI240322C00047500 | 2024-03-18 3:48PM EDT | 47.50 | 0.01 | - | - | +0.01 | - | - | 51 | 0.00% |
LI240322C00048000 | 2024-03-15 2:34PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 50.00% |
LI240322C00049000 | 2024-03-15 10:26AM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
LI240322C00049500 | 2024-03-18 11:57AM EDT | 49.50 | 0.02 | - | - | +0.02 | - | - | 10 | 0.00% |
LI240322C00050000 | 2024-03-18 2:21PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 223 | 1,719 | 50.00% |
LI240322C00051000 | 2024-03-01 3:00PM EDT | 51.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
LI240322C00052000 | 2024-03-14 2:44PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
LI240322C00053000 | 2024-03-15 3:32PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
LI240322C00055000 | 2024-03-04 2:54PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
LI240322C00060000 | 2024-03-12 3:24PM EDT | 60.00 | 0.02 | - | 0.00 | 0.00 | - | - | 7 | 50.00% |
LI240322C00065000 | 2024-03-12 12:19PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
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 | 318.75% |
LI240322P00023000 | 2024-03-08 11:27AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
LI240322P00024000 | 2024-03-18 9:49AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 24 | 50.00% |
LI240322P00025000 | 2024-02-29 3:25PM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
LI240322P00026000 | 2024-03-18 9:31AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
LI240322P00027000 | 2024-02-26 4:23PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
LI240322P00028000 | 2024-03-11 9:33AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
LI240322P00028500 | 2024-03-18 3:52PM EDT | 28.50 | 0.06 | - | - | +0.06 | - | - | 53 | 0.00% |
LI240322P00029000 | 2024-03-18 1:48PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 55 | 25.00% |
LI240322P00029500 | 2024-03-18 3:36PM EDT | 29.50 | 0.10 | - | - | +0.10 | - | - | 65 | 0.00% |
LI240322P00030000 | 2024-03-18 3:49PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | +0.12 | +300.00% | 327 | 247 | 25.00% |
LI240322P00030500 | 2024-03-18 3:21PM EDT | 30.50 | 0.20 | - | - | +0.20 | - | - | 33 | 0.00% |
LI240322P00031000 | 2024-03-18 3:56PM EDT | 31.00 | 0.27 | 0.00 | 0.00 | +0.21 | +350.00% | 74 | 150 | 12.50% |
LI240322P00031500 | 2024-03-18 3:57PM EDT | 31.50 | 0.41 | - | - | +0.41 | - | - | 231 | 0.00% |
LI240322P00032000 | 2024-03-18 3:57PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | +0.45 | +450.00% | 2,093 | 1,461 | 6.25% |
LI240322P00032500 | 2024-03-18 3:57PM EDT | 32.50 | 0.70 | 0.00 | 0.00 | +0.63 | +900.00% | 489 | 357 | 6.25% |
LI240322P00033000 | 2024-03-18 3:58PM EDT | 33.00 | 0.95 | 0.00 | 0.00 | +0.85 | +850.00% | 1,237 | 670 | 0.00% |
LI240322P00033500 | 2024-03-18 3:57PM EDT | 33.50 | 1.21 | 0.00 | 0.00 | +1.08 | +830.77% | 897 | 595 | 0.00% |
LI240322P00034000 | 2024-03-18 3:56PM EDT | 34.00 | 1.50 | 0.00 | 0.00 | +1.36 | +971.43% | 2,464 | 1,665 | 0.00% |
LI240322P00034500 | 2024-03-18 2:54PM EDT | 34.50 | 1.97 | 0.00 | 0.00 | +1.77 | +885.00% | 127 | 56 | 0.00% |
LI240322P00035000 | 2024-03-18 3:04PM EDT | 35.00 | 2.22 | 0.00 | 0.00 | +1.94 | +692.86% | 331 | 2,216 | 0.00% |
LI240322P00035500 | 2024-03-18 11:58AM EDT | 35.50 | 2.20 | 0.00 | 0.00 | +1.83 | +494.59% | 5 | 15 | 0.00% |
LI240322P00036000 | 2024-03-18 3:35PM EDT | 36.00 | 3.25 | 0.00 | 0.00 | +2.76 | +563.27% | 162 | 338 | 0.00% |
LI240322P00036500 | 2024-03-18 9:36AM EDT | 36.50 | 1.97 | 0.00 | 0.00 | +1.35 | +217.74% | 1 | 15 | 0.00% |
LI240322P00037000 | 2024-03-18 3:12PM EDT | 37.00 | 4.07 | 0.00 | 0.00 | +3.27 | +408.75% | 19 | 592 | 0.00% |
LI240322P00037500 | 2024-03-18 2:03PM EDT | 37.50 | 4.50 | 0.00 | 0.00 | +3.49 | +345.54% | 11 | 144 | 0.00% |
LI240322P00038000 | 2024-03-18 12:32PM EDT | 38.00 | 4.57 | 0.00 | 0.00 | +3.31 | +262.70% | 10 | 166 | 0.00% |
LI240322P00038500 | 2024-03-18 11:34AM EDT | 38.50 | 4.76 | 0.00 | 0.00 | +3.20 | +205.13% | 4 | 118 | 0.00% |
LI240322P00039000 | 2024-03-18 1:36PM EDT | 39.00 | 5.73 | 0.00 | 0.00 | +3.78 | +193.85% | 92 | 105 | 0.00% |
LI240322P00039500 | 2024-03-15 3:04PM EDT | 39.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
LI240322P00040000 | 2024-03-18 3:59PM EDT | 40.00 | 6.89 | 0.00 | 0.00 | +4.29 | +165.00% | 23 | 173 | 0.00% |
LI240322P00040500 | 2024-03-18 10:49AM EDT | 40.50 | 6.50 | 0.00 | 0.00 | +3.48 | +115.23% | 1 | 48 | 0.00% |
LI240322P00041000 | 2024-03-18 12:57PM EDT | 41.00 | 7.92 | 0.00 | 0.00 | +4.42 | +126.29% | 4 | 44 | 0.00% |
LI240322P00041500 | 2024-03-13 9:33AM EDT | 41.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
LI240322P00042000 | 2024-03-18 2:30PM EDT | 42.00 | 8.90 | 0.00 | 0.00 | +5.74 | +181.65% | 6 | 19 | 0.00% |
LI240322P00043000 | 2024-03-18 10:48AM EDT | 43.00 | 9.05 | 0.00 | 0.00 | +4.51 | +99.34% | 2 | 116 | 0.00% |
LI240322P00043500 | 2024-03-18 10:03AM EDT | 43.50 | 9.40 | 0.00 | 0.00 | +5.00 | +113.64% | 1 | 2 | 0.00% |
LI240322P00044000 | 2024-03-18 12:57PM EDT | 44.00 | 10.90 | 0.00 | 0.00 | +4.60 | +73.02% | 2 | 158 | 0.00% |
LI240322P00045000 | 2024-03-18 2:03PM EDT | 45.00 | 11.90 | 0.00 | 0.00 | +4.55 | +61.90% | 20 | 651 | 0.00% |
LI240322P00046000 | 2024-03-18 10:03AM EDT | 46.00 | 11.90 | 0.00 | 0.00 | +2.60 | +27.96% | 3 | 97 | 0.00% |
LI240322P00046500 | 2024-03-11 10:03AM EDT | 46.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
LI240322P00047000 | 2024-03-11 10:04AM EDT | 47.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
LI240322P00047500 | 2024-03-12 9:54AM EDT | 47.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
LI240322P00048000 | 2024-03-04 10:37AM EDT | 48.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
LI240322P00049500 | 2024-03-18 10:03AM EDT | 49.50 | 15.40 | - | - | +15.40 | - | - | 1 | 0.00% |
LI240322P00050000 | 2024-03-18 1:48PM EDT | 50.00 | 16.85 | - | - | +16.85 | - | - | 4 | 0.00% |
LI240322P00051000 | 2024-03-18 12:57PM EDT | 51.00 | 17.88 | 0.00 | 0.00 | +10.65 | +147.30% | 5 | 4 | 0.00% |
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 | 0.00 | 0.00 | +4.80 | +30.00% | 5 | 1 | 0.00% |
LI240322P00060000 | 2024-03-15 10:10AM EDT | 60.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |