Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OPCH240419C00020000 | 2024-02-16 1:52PM EDT | 20.00 | 14.10 | 10.50 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
OPCH240419C00022500 | 2023-09-22 10:04AM EDT | 22.50 | 11.50 | 10.30 | 10.90 | 0.00 | - | - | 1 | 0.00% |
OPCH240419C00025000 | 2023-11-02 9:57AM EDT | 25.00 | 5.10 | 6.10 | 7.10 | 0.00 | - | - | 3 | 0.00% |
OPCH240419C00027500 | 2024-02-13 10:30AM EDT | 27.50 | 5.30 | 4.40 | 5.20 | 0.00 | - | 5 | 6 | 0.00% |
OPCH240419C00030000 | 2024-03-13 3:24PM EDT | 30.00 | 3.00 | 2.25 | 4.40 | 0.00 | - | 6 | 117 | 70.51% |
OPCH240419C00032500 | 2024-03-28 10:31AM EDT | 32.50 | 1.57 | 1.45 | 1.60 | +0.54 | +52.43% | 4 | 456 | 30.76% |
OPCH240419C00035000 | 2024-03-28 11:51AM EDT | 35.00 | 0.45 | 0.25 | 0.40 | +0.25 | +125.00% | 33 | 283 | 28.57% |
OPCH240419C00037500 | 2024-03-11 11:28AM EDT | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 43 | 943 | 38.77% |
OPCH240419C00040000 | 2023-12-26 3:21PM EDT | 40.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 10 | 200 | 53.52% |
OPCH240419C00042500 | 2023-09-25 1:00PM EDT | 42.50 | 0.95 | 0.00 | 1.00 | 0.00 | - | 192 | 537 | 84.86% |
OPCH240419C00045000 | 2023-09-27 1:05PM EDT | 45.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 31 | 93.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OPCH240419P00025000 | 2024-01-30 4:05PM EDT | 25.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 591 | 596 | 141.31% |
OPCH240419P00027500 | 2024-02-15 10:30AM EDT | 27.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 4 | 433 | 61.33% |
OPCH240419P00030000 | 2024-03-22 1:10PM EDT | 30.00 | 0.17 | 0.05 | 1.40 | 0.00 | - | 1 | 414 | 65.04% |
OPCH240419P00032500 | 2024-03-27 3:15PM EDT | 32.50 | 0.59 | 0.30 | 0.45 | 0.00 | - | 6 | 766 | 27.00% |
OPCH240419P00035000 | 2024-02-22 10:37AM EDT | 35.00 | 3.00 | 2.30 | 2.50 | 0.00 | - | 1 | 31 | 49.81% |
OPCH240419P00037500 | 2023-10-04 10:51AM EDT | 37.50 | 6.00 | 8.10 | 10.10 | 0.00 | - | - | 0 | 201.76% |
OPCH240419P00040000 | 2023-10-17 10:02AM EDT | 40.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
OPCH240419P00050000 | 2023-11-01 10:35AM EDT | 50.00 | 22.00 | 20.20 | 20.50 | 0.00 | - | 3 | 0 | 252.83% |