Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328C00230000 | 2024-03-26 9:30AM EDT | 2024-03-28 | 23.45 | 20.80 | 24.00 | 0.00 | - | 1 | 5 | 87.70% |
MAR240405C00230000 | 2024-03-15 11:03AM EDT | 2024-04-05 | 18.00 | 20.70 | 24.00 | 0.00 | - | 2 | 4 | 57.10% |
MAR240412C00230000 | 2024-03-27 1:32PM EDT | 2024-04-12 | 23.17 | 21.10 | 24.40 | 0.00 | - | 2 | 7 | 46.08% |
MAR240419C00230000 | 2024-03-22 10:32AM EDT | 2024-04-19 | 26.83 | 21.40 | 24.20 | 0.00 | - | 10 | 1,014 | 37.10% |
MAR240426C00230000 | 2024-03-13 2:55PM EDT | 2024-04-26 | 25.30 | 22.30 | 25.20 | 0.00 | - | - | 1 | 38.03% |
MAR240517C00230000 | 2024-03-25 2:34PM EDT | 2024-05-17 | 27.30 | 25.00 | 27.00 | 0.00 | - | 2 | 2 | 35.88% |
MAR240621C00230000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 27.49 | 27.10 | 27.50 | -3.51 | -11.32% | 1 | 12,187 | 28.97% |
MAR240719C00230000 | 2024-03-25 12:20PM EDT | 2024-07-19 | 30.86 | 28.10 | 31.00 | 0.00 | - | 1 | 253 | 32.88% |
MAR240920C00230000 | 2024-03-28 2:55PM EDT | 2024-09-20 | 34.00 | 33.00 | 34.40 | +3.55 | +11.66% | 1 | 8 | 32.05% |
MAR241018C00230000 | 2024-03-22 11:52AM EDT | 2024-10-18 | 37.20 | 34.80 | 35.80 | 0.00 | - | 1 | 4 | 31.90% |
MAR250117C00230000 | 2024-03-21 3:19PM EDT | 2025-01-17 | 44.12 | 40.50 | 42.50 | 0.00 | - | 1 | 499 | 34.82% |
MAR250620C00230000 | 2024-03-14 10:08AM EDT | 2025-06-20 | 48.18 | 47.20 | 50.40 | 0.00 | - | 1 | 1 | 36.02% |
MAR260116C00230000 | 2024-03-15 9:45AM EDT | 2026-01-16 | 50.70 | 54.90 | 57.20 | 0.00 | - | 2 | 10 | 35.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328P00230000 | 2024-03-25 10:09AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 63 | 73.44% |
MAR240405P00230000 | 2024-03-28 9:59AM EDT | 2024-04-05 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 41.50% |
MAR240412P00230000 | 2024-03-27 10:32AM EDT | 2024-04-12 | 0.26 | 0.05 | 0.75 | 0.00 | - | 3 | 32 | 33.67% |
MAR240419P00230000 | 2024-03-26 3:50PM EDT | 2024-04-19 | 0.40 | 0.25 | 0.40 | 0.00 | - | 20 | 1,712 | 24.12% |
MAR240426P00230000 | 2024-03-25 10:37AM EDT | 2024-04-26 | 0.55 | 0.45 | 0.65 | 0.00 | - | 10 | 34 | 23.68% |
MAR240503P00230000 | 2024-03-26 3:50PM EDT | 2024-05-03 | 1.29 | 0.95 | 1.20 | 0.00 | - | 10 | 10 | 25.27% |
MAR240517P00230000 | 2024-03-28 9:41AM EDT | 2024-05-17 | 1.70 | 1.70 | 1.90 | -0.02 | -1.16% | 1 | 50 | 24.96% |
MAR240621P00230000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 3.11 | 2.95 | 3.20 | +0.10 | +3.32% | 3 | 795 | 23.41% |
MAR240719P00230000 | 2024-03-27 3:43PM EDT | 2024-07-19 | 3.80 | 3.90 | 4.20 | 0.00 | - | 9 | 263 | 22.83% |
MAR240920P00230000 | 2024-03-26 12:00PM EDT | 2024-09-20 | 6.90 | 6.20 | 6.80 | 0.00 | - | 4 | 347 | 23.13% |
MAR241018P00230000 | 2024-03-27 3:10PM EDT | 2024-10-18 | 7.45 | 7.40 | 7.80 | 0.00 | - | 1 | 27 | 23.11% |
MAR250117P00230000 | 2024-03-28 3:15PM EDT | 2025-01-17 | 10.90 | 11.00 | 11.30 | +0.27 | +2.54% | 6 | 170 | 23.80% |
MAR250620P00230000 | 2024-03-21 2:00PM EDT | 2025-06-20 | 14.48 | 14.40 | 15.50 | 0.00 | - | - | 2 | 23.58% |
MAR260116P00230000 | 2024-03-21 1:02PM EDT | 2026-01-16 | 18.40 | 18.50 | 20.30 | 0.00 | - | 5 | 47 | 23.43% |