Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW240322C00200000 | 2024-03-15 11:41AM EDT | 200.00 | 45.59 | 42.65 | 45.30 | 0.00 | - | 1 | 4 | 111.82% |
LOW240322C00205000 | 2024-03-14 3:13PM EDT | 205.00 | 38.78 | 37.65 | 40.30 | 0.00 | - | - | 1 | 100.20% |
LOW240322C00215000 | 2024-03-11 3:56PM EDT | 215.00 | 26.75 | 27.45 | 30.35 | 0.00 | - | 1 | 13 | 74.51% |
LOW240322C00220000 | 2024-03-08 10:32AM EDT | 220.00 | 22.68 | 22.55 | 25.35 | 0.00 | - | 4 | 25 | 64.94% |
LOW240322C00225000 | 2024-03-18 10:28AM EDT | 225.00 | 19.84 | 16.90 | 20.35 | -3.36 | -14.48% | 2 | 20 | 80.81% |
LOW240322C00227500 | 2024-03-15 11:41AM EDT | 227.50 | 18.20 | 15.40 | 17.90 | 0.00 | - | - | 1 | 52.39% |
LOW240322C00230000 | 2024-03-11 1:01PM EDT | 230.00 | 11.65 | 12.45 | 15.45 | 0.00 | - | 1 | 46 | 67.24% |
LOW240322C00232500 | 2024-03-11 3:34PM EDT | 232.50 | 9.75 | 10.25 | 12.20 | 0.00 | - | 1 | 1 | 48.90% |
LOW240322C00235000 | 2024-03-18 1:19PM EDT | 235.00 | 9.75 | 7.70 | 9.75 | -0.12 | -1.22% | 3 | 65 | 42.26% |
LOW240322C00237500 | 2024-03-14 1:34PM EDT | 237.50 | 7.75 | 4.70 | 6.90 | 0.00 | - | 1 | 4 | 29.98% |
LOW240322C00240000 | 2024-03-18 11:49AM EDT | 240.00 | 5.72 | 4.55 | 4.85 | +0.02 | +0.35% | 2 | 133 | 27.42% |
LOW240322C00242500 | 2024-03-18 3:50PM EDT | 242.50 | 2.90 | 2.91 | 3.05 | -1.10 | -27.50% | 186 | 158 | 24.93% |
LOW240322C00245000 | 2024-03-18 3:56PM EDT | 245.00 | 1.62 | 1.64 | 1.75 | -1.02 | -38.64% | 153 | 344 | 23.88% |
LOW240322C00247500 | 2024-03-18 3:52PM EDT | 247.50 | 0.80 | 0.83 | 0.91 | -0.87 | -52.10% | 57 | 113 | 23.44% |
LOW240322C00250000 | 2024-03-18 2:10PM EDT | 250.00 | 0.56 | 0.33 | 0.47 | -0.26 | -31.71% | 97 | 302 | 24.05% |
LOW240322C00252500 | 2024-03-18 1:27PM EDT | 252.50 | 0.24 | 0.13 | 0.21 | -0.21 | -46.67% | 49 | 277 | 24.12% |
LOW240322C00255000 | 2024-03-18 1:27PM EDT | 255.00 | 0.11 | 0.04 | 0.13 | -0.13 | -54.17% | 51 | 330 | 26.22% |
LOW240322C00257500 | 2024-03-18 9:33AM EDT | 257.50 | 0.13 | 0.02 | 0.20 | -0.08 | -38.10% | 7 | 17 | 33.30% |
LOW240322C00260000 | 2024-03-18 2:06PM EDT | 260.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 42 | 47 | 32.62% |
LOW240322C00262500 | 2024-03-15 3:54PM EDT | 262.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 51.37% |
LOW240322C00265000 | 2024-03-18 9:52AM EDT | 265.00 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 7 | 7 | 38.87% |
LOW240322C00267500 | 2024-03-14 12:32PM EDT | 267.50 | 0.01 | - | 0.70 | 0.00 | - | - | 1 | 65.92% |
LOW240322C00270000 | 2024-03-11 9:34AM EDT | 270.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 54.88% |
LOW240322C00275000 | 2024-03-06 11:35AM EDT | 275.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 64.65% |
LOW240322C00280000 | 2024-03-05 11:59AM EDT | 280.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 76.86% |
LOW240322C00285000 | 2024-02-29 4:54PM EDT | 285.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 79.69% |
LOW240322C00290000 | 2024-03-12 10:34AM EDT | 290.00 | 0.09 | - | 0.50 | 0.00 | - | - | 1 | 98.24% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW240322P00115000 | 2024-03-15 9:49AM EDT | 115.00 | 0.02 | - | 0.01 | 0.00 | - | - | 1 | 231.25% |
LOW240322P00170000 | 2024-02-27 10:38AM EDT | 170.00 | 0.67 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 152.93% |
LOW240322P00175000 | 2024-02-09 1:40PM EDT | 175.00 | 0.65 | 0.00 | 0.97 | 0.00 | - | - | 1 | 171.97% |
LOW240322P00185000 | 2024-03-04 3:59PM EDT | 185.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 2 | 65 | 121.09% |
LOW240322P00190000 | 2024-03-06 12:54PM EDT | 190.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 2 | 73 | 127.34% |
LOW240322P00195000 | 2024-03-13 3:09PM EDT | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 28 | 115.92% |
LOW240322P00200000 | 2024-03-06 12:51PM EDT | 200.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 8 | 104.69% |
LOW240322P00205000 | 2024-03-18 11:27AM EDT | 205.00 | 0.11 | 0.00 | 0.49 | +0.01 | +10.00% | 1 | 15 | 87.89% |
LOW240322P00210000 | 2024-03-06 12:48PM EDT | 210.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 82.72% |
LOW240322P00212500 | 2024-03-11 12:19PM EDT | 212.50 | 0.07 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 72.75% |
LOW240322P00215000 | 2024-03-18 2:26PM EDT | 215.00 | 0.03 | 0.00 | 0.70 | -0.09 | -75.00% | 1 | 50 | 71.78% |
LOW240322P00217500 | 2024-03-18 11:04AM EDT | 217.50 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 1 | 5 | 50.39% |
LOW240322P00220000 | 2024-03-18 9:36AM EDT | 220.00 | 0.05 | 0.01 | 0.11 | +0.01 | +25.00% | 1 | 162 | 49.22% |
LOW240322P00222500 | 2024-03-11 9:47AM EDT | 222.50 | 0.27 | 0.01 | 0.70 | 0.00 | - | 1 | 3 | 55.57% |
LOW240322P00225000 | 2024-03-18 2:39PM EDT | 225.00 | 0.02 | 0.01 | 0.70 | -0.38 | -95.00% | 2 | 27 | 50.10% |
LOW240322P00227500 | 2024-03-12 12:46PM EDT | 227.50 | 0.22 | 0.02 | 0.70 | 0.00 | - | 1 | 6 | 53.03% |
LOW240322P00230000 | 2024-03-18 3:38PM EDT | 230.00 | 0.07 | 0.03 | 0.17 | -0.10 | -58.82% | 9 | 113 | 33.01% |
LOW240322P00232500 | 2024-03-18 2:24PM EDT | 232.50 | 0.11 | 0.10 | 0.18 | -0.08 | -42.11% | 15 | 21 | 28.27% |
LOW240322P00235000 | 2024-03-18 3:56PM EDT | 235.00 | 0.28 | 0.22 | 0.32 | -0.05 | -15.15% | 157 | 2,493 | 26.56% |
LOW240322P00237500 | 2024-03-18 3:59PM EDT | 237.50 | 0.51 | 0.47 | 0.60 | -0.07 | -12.07% | 56 | 134 | 25.37% |
LOW240322P00240000 | 2024-03-18 3:57PM EDT | 240.00 | 1.08 | 0.94 | 1.07 | -0.03 | -2.70% | 160 | 1,191 | 24.00% |
LOW240322P00242500 | 2024-03-18 3:46PM EDT | 242.50 | 1.81 | 1.74 | 1.88 | 0.00 | - | 219 | 79 | 23.04% |
LOW240322P00245000 | 2024-03-18 3:34PM EDT | 245.00 | 2.77 | 2.91 | 3.15 | -0.10 | -3.48% | 46 | 156 | 22.66% |
LOW240322P00247500 | 2024-03-15 2:32PM EDT | 247.50 | 4.55 | 4.50 | 4.95 | 0.00 | - | 27 | 241 | 23.71% |
LOW240322P00250000 | 2024-03-15 9:57AM EDT | 250.00 | 4.85 | 6.25 | 7.90 | 0.00 | - | 3 | 153 | 36.67% |
LOW240322P00252500 | 2024-03-14 9:30AM EDT | 252.50 | 6.50 | 7.90 | 10.20 | 0.00 | - | - | 1 | 41.07% |
LOW240322P00255000 | 2024-03-08 10:49AM EDT | 255.00 | 12.20 | 10.05 | 12.95 | 0.00 | - | 8 | 8 | 51.12% |