Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LSPD241115C00008000 | 2024-03-18 9:53AM EDT | 8.00 | 5.80 | 3.50 | 6.10 | 0.00 | - | - | 11 | 80.18% |
LSPD241115C00013000 | 2024-04-12 2:31PM EDT | 13.00 | 2.75 | 2.50 | 2.65 | 0.00 | - | 2 | 1 | 60.45% |
LSPD241115C00014000 | 2024-05-01 12:53PM EDT | 14.00 | 1.96 | 2.05 | 2.20 | 0.00 | - | 1 | 1,601 | 59.47% |
LSPD241115C00015000 | 2024-04-05 3:16PM EDT | 15.00 | 2.26 | 1.70 | 1.80 | 0.00 | - | 2 | 2 | 58.89% |
LSPD241115C00016000 | 2024-04-09 2:02PM EDT | 16.00 | 1.90 | 1.35 | 1.45 | 0.00 | - | 146 | 128 | 57.47% |
LSPD241115C00017000 | 2024-04-18 12:14PM EDT | 17.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 6 | 217 | 57.37% |
LSPD241115C00019000 | 2024-04-22 1:52PM EDT | 19.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | - | 170 | 56.49% |
LSPD241115C00020000 | 2024-04-30 1:32PM EDT | 20.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 6 | 177 | 57.72% |
LSPD241115C00021000 | 2024-04-18 11:25AM EDT | 21.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | - | 5 | 58.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LSPD241115P00015000 | 2024-04-09 3:12PM EDT | 15.00 | 2.70 | 2.80 | 2.95 | 0.00 | - | - | 218 | 51.03% |
LSPD241115P00017000 | 2024-03-27 3:12PM EDT | 17.00 | 4.18 | 4.30 | 4.50 | 0.00 | - | 4 | 94 | 50.29% |
LSPD241115P00018000 | 2024-03-15 2:28PM EDT | 18.00 | 5.70 | 5.20 | 5.40 | 0.00 | - | - | 2 | 52.88% |
LSPD241115P00019000 | 2024-03-18 10:36AM EDT | 19.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | - | 2 | 57.76% |
LSPD241115P00020000 | 2024-05-03 10:04AM EDT | 20.00 | 6.80 | 6.70 | 7.10 | -0.28 | -3.95% | 30 | 50 | 55.76% |