Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240517C00170000 | 2024-03-14 10:48AM EDT | 170.00 | 81.80 | 79.70 | 82.80 | 0.00 | - | 40 | 40 | 185.75% |
MAR240517C00195000 | 2024-04-09 1:34PM EDT | 195.00 | 60.30 | 44.80 | 48.40 | 0.00 | - | - | 1 | 58.01% |
MAR240517C00200000 | 2024-04-26 12:02PM EDT | 200.00 | 43.94 | 40.00 | 43.60 | +5.66 | +14.79% | 20 | 38 | 55.27% |
MAR240517C00210000 | 2024-04-26 12:03PM EDT | 210.00 | 33.94 | 30.90 | 33.80 | +5.47 | +19.21% | 20 | 23 | 61.57% |
MAR240517C00220000 | 2024-04-26 12:03PM EDT | 220.00 | 24.57 | 21.90 | 22.70 | +3.83 | +18.47% | 20 | 39 | 39.61% |
MAR240517C00230000 | 2024-04-19 3:03PM EDT | 230.00 | 11.70 | 13.50 | 14.20 | 0.00 | - | 111 | 113 | 34.49% |
MAR240517C00240000 | 2024-04-26 3:35PM EDT | 240.00 | 7.80 | 7.30 | 7.60 | -1.30 | -14.29% | 26 | 247 | 31.95% |
MAR240517C00250000 | 2024-04-26 3:31PM EDT | 250.00 | 3.30 | 3.10 | 3.40 | -0.60 | -15.38% | 7 | 596 | 30.79% |
MAR240517C00260000 | 2024-04-26 11:42AM EDT | 260.00 | 1.40 | 1.05 | 1.20 | -0.17 | -10.83% | 2 | 323 | 29.77% |
MAR240517C00270000 | 2024-04-24 10:16AM EDT | 270.00 | 0.80 | 0.30 | 1.35 | 0.00 | - | 1 | 309 | 40.59% |
MAR240517C00280000 | 2024-04-22 10:32AM EDT | 280.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 14 | 79 | 42.73% |
MAR240517C00290000 | 2024-04-17 11:58AM EDT | 290.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 50.15% |
MAR240517C00300000 | 2024-04-24 9:56AM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 50.15% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240517P00155000 | 2024-03-22 1:55PM EDT | 155.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 94.73% |
MAR240517P00180000 | 2024-04-17 2:29PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 66.16% |
MAR240517P00185000 | 2024-03-25 10:38AM EDT | 185.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 67.92% |
MAR240517P00200000 | 2024-04-02 3:32PM EDT | 200.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 15 | 15 | 52.22% |
MAR240517P00210000 | 2024-04-25 10:41AM EDT | 210.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 1 | 27 | 41.72% |
MAR240517P00220000 | 2024-04-26 2:31PM EDT | 220.00 | 0.90 | 0.90 | 1.05 | -0.19 | -17.43% | 1,605 | 109 | 32.94% |
MAR240517P00230000 | 2024-04-26 3:55PM EDT | 230.00 | 2.60 | 2.50 | 2.75 | +0.13 | +5.26% | 38 | 103 | 31.17% |
MAR240517P00240000 | 2024-04-26 3:48PM EDT | 240.00 | 5.97 | 5.90 | 6.20 | +0.07 | +1.19% | 18 | 338 | 29.46% |
MAR240517P00250000 | 2024-04-26 3:45PM EDT | 250.00 | 11.70 | 11.50 | 13.70 | +0.40 | +3.54% | 6 | 288 | 36.37% |
MAR240517P00260000 | 2024-04-22 3:57PM EDT | 260.00 | 23.20 | 19.40 | 21.40 | 0.00 | - | 1 | 130 | 37.00% |