Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RAD221021C00002000 | 2022-07-05 11:35AM EDT | 2.00 | 4.86 | 6.40 | 6.90 | 0.00 | - | 1 | 19 | 0.00% |
RAD221021C00003000 | 2022-07-29 10:03AM EDT | 3.00 | 5.00 | 8.00 | 8.30 | 0.00 | - | 2 | 28 | 185.94% |
RAD221021C00004000 | 2022-07-11 11:11AM EDT | 4.00 | 2.93 | 5.20 | 5.60 | 0.00 | - | 2 | 15 | 0.00% |
RAD221021C00005000 | 2022-08-12 1:18PM EDT | 5.00 | 6.19 | 6.00 | 6.30 | 0.00 | - | 1 | 39 | 117.97% |
RAD221021C00006000 | 2022-08-11 11:07AM EDT | 6.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 30 | 278 | 112.89% |
RAD221021C00007000 | 2022-08-15 12:01PM EDT | 7.00 | 4.20 | 4.20 | 4.60 | -0.10 | -2.33% | 8 | 1,037 | 107.62% |
RAD221021C00008000 | 2022-08-15 9:57AM EDT | 8.00 | 3.46 | 3.40 | 3.60 | -0.14 | -3.89% | 5 | 579 | 93.16% |
RAD221021C00009000 | 2022-08-12 1:09PM EDT | 9.00 | 2.79 | 2.75 | 3.00 | +0.09 | +3.33% | 7 | 383 | 96.48% |
RAD221021C00010000 | 2022-08-15 11:35AM EDT | 10.00 | 2.07 | 2.15 | 2.30 | -0.09 | -4.17% | 62 | 552 | 91.31% |
RAD221021C00011000 | 2022-08-15 1:52PM EDT | 11.00 | 1.70 | 1.65 | 1.75 | -0.10 | -5.56% | 12 | 488 | 88.57% |
RAD221021C00012000 | 2022-08-15 1:18PM EDT | 12.00 | 1.30 | 1.25 | 1.40 | -0.05 | -3.70% | 7 | 724 | 89.16% |
RAD221021C00013000 | 2022-08-15 2:11PM EDT | 13.00 | 1.00 | 0.90 | 1.10 | -0.10 | -9.09% | 20 | 187 | 88.09% |
RAD221021C00014000 | 2022-08-15 10:43AM EDT | 14.00 | 0.71 | 0.65 | 0.85 | -0.14 | -16.47% | 11 | 37 | 87.30% |
RAD221021C00015000 | 2022-08-15 1:01PM EDT | 15.00 | 0.57 | 0.50 | 0.70 | -0.03 | -5.00% | 4 | 223 | 89.36% |
RAD221021C00016000 | 2022-08-12 11:27AM EDT | 16.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 18 | 87.11% |
RAD221021C00017000 | 2022-08-12 10:02AM EDT | 17.00 | 0.27 | 0.30 | 0.40 | 0.00 | - | 15 | 97 | 89.55% |
RAD221021C00018000 | 2022-08-12 9:43AM EDT | 18.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 6 | 201 | 90.43% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RAD221021P00002000 | 2022-05-18 1:49PM EDT | 2.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 245.31% |
RAD221021P00003000 | 2022-08-12 2:56PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 265.23% |
RAD221021P00004000 | 2022-08-10 12:28PM EDT | 4.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 149 | 191.80% |
RAD221021P00005000 | 2022-08-02 11:46AM EDT | 5.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 1 | 235 | 150.39% |
RAD221021P00006000 | 2022-08-11 9:44AM EDT | 6.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 324 | 105.08% |
RAD221021P00007000 | 2022-08-15 12:39PM EDT | 7.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 15 | 234 | 99.61% |
RAD221021P00008000 | 2022-08-12 10:05AM EDT | 8.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 106 | 95.70% |
RAD221021P00009000 | 2022-08-15 10:24AM EDT | 9.00 | 0.73 | 0.70 | 0.80 | -0.07 | -8.75% | 15 | 127 | 91.70% |
RAD221021P00010000 | 2022-08-11 1:29PM EDT | 10.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 73 | 76 | 88.77% |
RAD221021P00011000 | 2022-08-15 12:45PM EDT | 11.00 | 1.65 | 1.55 | 1.80 | 0.00 | - | 1 | 847 | 90.23% |
RAD221021P00012000 | 2022-08-15 9:40AM EDT | 12.00 | 2.26 | 2.15 | 2.35 | +0.01 | +0.44% | 5 | 207 | 88.09% |
RAD221021P00013000 | 2022-08-11 3:35PM EDT | 13.00 | 3.21 | 2.75 | 3.00 | 0.00 | - | - | 1 | 84.28% |
RAD221021P00014000 | 2022-08-11 12:48PM EDT | 14.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 4 | 87.60% |
RAD221021P00015000 | 2022-08-11 3:46PM EDT | 15.00 | 4.89 | 4.40 | 4.60 | 0.00 | - | 2 | 357 | 86.52% |
RAD221021P00016000 | 2022-04-14 9:41AM EDT | 16.00 | 7.90 | 10.20 | 10.60 | 0.00 | - | 1 | 26 | 368.75% |
RAD221021P00018000 | 2022-06-28 2:07PM EDT | 18.00 | 10.40 | 10.20 | 10.60 | 0.00 | - | 2 | 20 | 273.05% |