Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW240328C00250000 | 2024-03-28 12:53PM EDT | 2024-03-28 | 3.55 | 3.50 | 4.75 | +1.00 | +39.22% | 147 | 194 | 46.39% |
LOW240405C00250000 | 2024-03-28 12:06PM EDT | 2024-04-05 | 5.03 | 5.05 | 5.30 | +0.30 | +6.34% | 10 | 387 | 19.51% |
LOW240412C00250000 | 2024-03-25 3:38PM EDT | 2024-04-12 | 7.65 | 6.20 | 6.45 | 0.00 | - | 6 | 75 | 20.57% |
LOW240419C00250000 | 2024-03-28 12:57PM EDT | 2024-04-19 | 7.30 | 7.20 | 7.45 | +0.89 | +13.88% | 58 | 2,486 | 21.31% |
LOW240426C00250000 | 2024-03-28 10:15AM EDT | 2024-04-26 | 7.90 | 7.50 | 8.05 | +1.17 | +17.38% | 2 | 50 | 20.82% |
LOW240503C00250000 | 2024-03-26 9:42AM EDT | 2024-05-03 | 9.65 | 8.10 | 8.70 | 0.00 | - | 1 | 1 | 20.83% |
LOW240517C00250000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 9.85 | 9.90 | 10.10 | +0.60 | +6.49% | 20 | 107 | 21.55% |
LOW240621C00250000 | 2024-03-28 12:24PM EDT | 2024-06-21 | 13.92 | 13.85 | 14.05 | +0.77 | +5.86% | 18 | 881 | 24.80% |
LOW240719C00250000 | 2024-03-28 12:49PM EDT | 2024-07-19 | 15.70 | 15.75 | 16.05 | +0.20 | +1.29% | 15 | 271 | 25.13% |
LOW240920C00250000 | 2024-03-28 12:01PM EDT | 2024-09-20 | 19.95 | 20.10 | 20.40 | -4.90 | -19.72% | 8 | 926 | 26.43% |
LOW241018C00250000 | 2024-03-28 11:55AM EDT | 2024-10-18 | 22.15 | 22.00 | 22.35 | -4.61 | -17.23% | 10 | 296 | 27.16% |
LOW250117C00250000 | 2024-03-28 12:55PM EDT | 2025-01-17 | 27.59 | 27.35 | 27.85 | +0.64 | +2.37% | 3 | 2,995 | 28.74% |
LOW250620C00250000 | 2024-03-22 2:16PM EDT | 2025-06-20 | 38.18 | 34.45 | 35.75 | 0.00 | - | 3 | 85 | 30.47% |
LOW260116C00250000 | 2024-03-25 12:44PM EDT | 2026-01-16 | 43.60 | 41.50 | 42.65 | 0.00 | - | 52 | 59 | 30.36% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LOW240328P00250000 | 2024-03-28 11:14AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 63 | 2,541 | 17.38% |
LOW240405P00250000 | 2024-03-28 12:34PM EDT | 2024-04-05 | 1.12 | 0.97 | 1.04 | -0.23 | -17.04% | 39 | 196 | 15.67% |
LOW240412P00250000 | 2024-03-28 10:23AM EDT | 2024-04-12 | 2.31 | 1.79 | 1.99 | -0.28 | -10.81% | 14 | 120 | 16.88% |
LOW240419P00250000 | 2024-03-28 1:02PM EDT | 2024-04-19 | 2.71 | 2.64 | 2.72 | -0.34 | -11.15% | 19 | 459 | 17.19% |
LOW240426P00250000 | 2024-03-27 9:42AM EDT | 2024-04-26 | 4.30 | 3.45 | 3.80 | 0.00 | - | 1 | 81 | 18.98% |
LOW240503P00250000 | 2024-03-27 1:13PM EDT | 2024-05-03 | 5.49 | 4.20 | 4.45 | 0.00 | - | 3 | 13 | 19.20% |
LOW240517P00250000 | 2024-03-28 12:14PM EDT | 2024-05-17 | 5.50 | 5.40 | 5.60 | -0.70 | -11.29% | 8 | 165 | 19.49% |
LOW240621P00250000 | 2024-03-28 12:06PM EDT | 2024-06-21 | 8.25 | 8.10 | 8.30 | -0.85 | -9.34% | 9 | 209 | 20.64% |
LOW240719P00250000 | 2024-03-28 10:25AM EDT | 2024-07-19 | 9.55 | 9.10 | 9.30 | -0.25 | -2.55% | 2 | 117 | 19.73% |
LOW240920P00250000 | 2024-03-26 11:25AM EDT | 2024-09-20 | 13.05 | 12.30 | 12.60 | 0.00 | - | 7 | 445 | 20.59% |
LOW241018P00250000 | 2024-03-27 10:34AM EDT | 2024-10-18 | 14.30 | 13.40 | 13.60 | 0.00 | - | 1 | 13 | 20.48% |
LOW250117P00250000 | 2024-03-28 10:04AM EDT | 2025-01-17 | 17.00 | 17.05 | 17.35 | -1.45 | -7.86% | 2 | 308 | 21.22% |
LOW250620P00250000 | 2024-03-01 12:08PM EDT | 2025-06-20 | 25.35 | 21.60 | 22.10 | 0.00 | - | 5 | 24 | 21.51% |
LOW260116P00250000 | 2024-03-27 12:34PM EDT | 2026-01-16 | 26.52 | 25.95 | 26.70 | -0.45 | -1.67% | 40 | 157 | 21.20% |