Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTRS240621C00077500 | 2024-04-22 11:12AM EDT | 77.50 | 6.80 | 7.60 | 8.30 | 0.00 | - | 2 | 33 | 31.59% |
NTRS240621C00080000 | 2024-05-01 3:00PM EDT | 80.00 | 5.30 | 5.50 | 6.10 | 0.00 | - | 2 | 3 | 27.61% |
NTRS240621C00082500 | 2024-05-03 12:17PM EDT | 82.50 | 3.60 | 3.60 | 3.90 | +0.81 | +29.03% | 6 | 29 | 22.41% |
NTRS240621C00085000 | 2024-05-03 10:27AM EDT | 85.00 | 2.15 | 2.15 | 2.30 | +0.62 | +40.52% | 3 | 61 | 20.26% |
NTRS240621C00087500 | 2024-05-03 3:59PM EDT | 87.50 | 1.15 | 1.10 | 1.25 | +0.30 | +35.29% | 66 | 38 | 19.46% |
NTRS240621C00090000 | 2024-05-01 11:52AM EDT | 90.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 1 | 6 | 18.87% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTRS240621P00072500 | 2024-04-18 12:12PM EDT | 72.50 | 0.65 | 0.05 | 0.20 | 0.00 | - | - | 13 | 27.39% |
NTRS240621P00075000 | 2024-04-18 2:10PM EDT | 75.00 | 1.05 | 0.20 | 0.30 | 0.00 | - | - | 2 | 24.85% |
NTRS240621P00077500 | 2024-05-03 1:12PM EDT | 77.50 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 1 | 45 | 22.90% |
NTRS240621P00080000 | 2024-04-23 2:45PM EDT | 80.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 37 | 56 | 21.66% |
NTRS240621P00082500 | 2024-05-02 10:46AM EDT | 82.50 | 2.75 | 1.50 | 1.60 | 0.00 | - | 1 | 58 | 20.85% |
NTRS240621P00085000 | 2024-04-26 10:10AM EDT | 85.00 | 3.20 | 2.60 | 2.70 | 0.00 | - | 14 | 1 | 20.44% |
NTRS240621P00090000 | 2024-05-01 3:05PM EDT | 90.00 | 6.70 | 5.90 | 6.20 | +6.70 | - | - | 10 | 21.39% |