Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240119C00070000 | 2021-11-29 12:31PM EDT | 70.00 | 84.50 | 97.50 | 102.00 | 0.00 | - | 5 | 0 | 85.66% |
MAR240119C00075000 | 2021-11-30 1:08PM EDT | 75.00 | 78.03 | 93.50 | 98.00 | 0.00 | - | - | 51 | 82.45% |
MAR240119C00080000 | 2021-11-24 3:40PM EDT | 80.00 | 81.50 | 87.50 | 92.00 | 0.00 | - | 3 | 3 | 74.44% |
MAR240119C00090000 | 2021-11-05 2:49PM EDT | 90.00 | 80.70 | 71.55 | 75.95 | 0.00 | - | 1 | 11 | 50.87% |
MAR240119C00100000 | 2021-12-28 11:44AM EDT | 100.00 | 75.00 | 70.35 | 73.75 | 0.00 | - | 1 | 54 | 60.81% |
MAR240119C00110000 | 2021-12-02 11:00AM EDT | 110.00 | 51.00 | 62.50 | 67.00 | 0.00 | - | 1 | 1 | 57.49% |
MAR240119C00120000 | 2021-12-13 4:07PM EDT | 120.00 | 49.52 | 56.20 | 58.75 | 0.00 | - | - | 2 | 54.03% |
MAR240119C00125000 | 2021-12-30 11:00AM EDT | 125.00 | 55.84 | 52.95 | 55.50 | 0.00 | - | 1 | 5 | 52.84% |
MAR240119C00130000 | 2021-12-29 1:45PM EDT | 130.00 | 51.62 | 49.35 | 52.25 | 0.00 | - | 2 | 2 | 51.30% |
MAR240119C00135000 | 2021-12-16 2:00PM EDT | 135.00 | 39.00 | 45.80 | 49.05 | 0.00 | - | 2 | 3 | 52.12% |
MAR240119C00140000 | 2022-01-05 3:02PM EDT | 140.00 | 46.40 | 42.65 | 46.15 | +1.11 | +2.45% | 50 | 121 | 51.13% |
MAR240119C00145000 | 2021-12-17 11:20AM EDT | 145.00 | 31.25 | 40.55 | 43.15 | 0.00 | - | 1 | 1 | 49.90% |
MAR240119C00150000 | 2021-12-29 11:08AM EDT | 150.00 | 40.00 | 37.15 | 40.35 | 0.00 | - | 1 | 21 | 48.85% |
MAR240119C00155000 | 2021-12-23 2:52PM EDT | 155.00 | 36.75 | 35.10 | 37.80 | 0.00 | - | 1 | 12 | 48.04% |
MAR240119C00160000 | 2021-12-28 11:08AM EDT | 160.00 | 36.20 | 31.95 | 35.50 | 0.00 | - | 1 | 17 | 47.46% |
MAR240119C00165000 | 2022-01-04 11:28AM EDT | 165.00 | 34.65 | 30.00 | 33.00 | 0.00 | - | 3 | 18 | 46.51% |
MAR240119C00170000 | 2021-12-01 3:18PM EDT | 170.00 | 21.30 | 27.20 | 29.85 | 0.00 | - | 1 | 4 | 44.64% |
MAR240119C00175000 | 2021-12-30 2:26PM EDT | 175.00 | 28.50 | 25.40 | 28.75 | 0.00 | - | 10 | 14 | 45.26% |
MAR240119C00180000 | 2021-12-16 12:18PM EDT | 180.00 | 19.29 | 23.40 | 27.00 | 0.00 | - | 1 | 5 | 44.96% |
MAR240119C00185000 | 2021-11-05 12:56PM EDT | 185.00 | 25.40 | 16.70 | 21.00 | 0.00 | - | 6 | 6 | 39.21% |
MAR240119C00190000 | 2021-12-28 11:44AM EDT | 190.00 | 24.70 | 20.15 | 23.50 | 0.00 | - | 1 | 4 | 44.04% |
MAR240119C00200000 | 2021-12-01 4:05PM EDT | 200.00 | 12.75 | 17.05 | 21.00 | 0.00 | - | 1 | 17 | 44.00% |
MAR240119C00210000 | 2021-12-31 11:05AM EDT | 210.00 | 17.20 | 14.45 | 17.45 | 0.00 | - | 2 | 4 | 42.24% |
MAR240119C00220000 | 2021-12-28 11:51AM EDT | 220.00 | 14.85 | 12.65 | 15.45 | 0.00 | - | 10 | 20 | 42.13% |
MAR240119C00230000 | 2021-12-28 11:50AM EDT | 230.00 | 13.36 | 10.60 | 13.10 | 0.00 | - | 10 | 11 | 41.22% |
MAR240119C00240000 | 2021-11-29 1:26PM EDT | 240.00 | 8.00 | 8.50 | 13.25 | 0.00 | - | 1 | 9 | 43.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240119P00070000 | 2021-12-22 3:10PM EDT | 70.00 | 2.16 | 0.03 | 2.10 | 0.00 | - | - | 23 | 44.13% |
MAR240119P00075000 | 2021-10-19 3:25PM EDT | 75.00 | 2.60 | 0.20 | 2.66 | 0.00 | - | - | 1 | 43.40% |
MAR240119P00080000 | 2021-11-10 7:55AM EDT | 80.00 | 3.55 | 0.56 | 5.00 | 0.00 | - | - | 1 | 48.55% |
MAR240119P00085000 | 2021-12-23 10:31AM EDT | 85.00 | 3.10 | 1.63 | 3.25 | 0.00 | - | 2 | 8 | 39.29% |
MAR240119P00090000 | 2022-01-05 10:56AM EDT | 90.00 | 3.02 | 3.00 | 3.80 | -1.29 | -29.93% | 1 | 5 | 38.06% |
MAR240119P00095000 | 2021-11-15 2:00PM EDT | 95.00 | 4.40 | 4.65 | 6.85 | 0.00 | - | - | 1 | 43.24% |
MAR240119P00110000 | 2022-01-04 1:15PM EDT | 110.00 | 6.75 | 6.45 | 7.65 | 0.00 | - | 2 | 27 | 35.47% |
MAR240119P00115000 | 2021-12-29 2:15PM EDT | 115.00 | 8.85 | 7.70 | 9.20 | 0.00 | - | 10 | 22 | 35.41% |
MAR240119P00120000 | 2021-11-26 12:48PM EDT | 120.00 | 14.50 | 8.00 | 11.90 | 0.00 | - | 3 | 6 | 37.03% |
MAR240119P00125000 | 2021-12-22 2:41PM EDT | 125.00 | 12.45 | 10.35 | 11.80 | 0.00 | - | 29 | 32 | 33.67% |
MAR240119P00130000 | 2021-12-22 2:21PM EDT | 130.00 | 14.00 | 11.85 | 14.35 | 0.00 | - | 30 | 41 | 34.46% |
MAR240119P00135000 | 2021-12-22 2:41PM EDT | 135.00 | 15.90 | 13.25 | 15.60 | 0.00 | - | 47 | 48 | 33.04% |
MAR240119P00140000 | 2021-12-23 4:50PM EDT | 140.00 | 16.80 | 14.80 | 17.40 | 0.00 | - | 1 | 3 | 32.27% |
MAR240119P00145000 | 2021-11-15 3:57PM EDT | 145.00 | 21.50 | 21.00 | 25.10 | 0.00 | - | 1 | 1 | 39.27% |
MAR240119P00150000 | 2021-11-23 12:01PM EDT | 150.00 | 24.35 | 20.65 | 23.30 | 0.00 | - | - | 2 | 33.23% |
MAR240119P00160000 | 2021-12-06 4:57PM EDT | 160.00 | 29.85 | 23.85 | 26.90 | 0.00 | - | 2 | 16 | 30.41% |
MAR240119P00165000 | 2021-11-04 11:11AM EDT | 165.00 | 30.00 | 35.95 | 39.00 | 0.00 | - | 1 | 1 | 41.74% |
MAR240119P00200000 | 2021-10-22 3:35PM EDT | 200.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MAR240119P00250000 | 2021-12-21 10:46AM EDT | 250.00 | 99.18 | 88.05 | 91.40 | 0.00 | - | - | 12 | 0.00% |