Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
REGN240802C00930000 | 2024-06-20 10:14AM EDT | 930.00 | 110.00 | 122.30 | 132.00 | 0.00 | - | - | 0 | 41.92% |
REGN240802C01030000 | 2024-06-20 10:56AM EDT | 1,030.00 | 28.10 | 40.50 | 48.00 | 0.00 | - | - | 11 | 29.27% |
REGN240802C01040000 | 2024-06-20 11:09AM EDT | 1,040.00 | 29.07 | 33.50 | 39.60 | 0.00 | - | - | 0 | 26.95% |
REGN240802C01050000 | 2024-06-28 1:48PM EDT | 1,050.00 | 30.40 | 27.90 | 34.00 | +30.40 | - | 10 | 0 | 26.57% |
REGN240802C01060000 | 2024-06-28 1:48PM EDT | 1,060.00 | 25.40 | 22.80 | 30.60 | -8.20 | -24.40% | 10 | 6 | 27.57% |
REGN240802C01070000 | 2024-06-27 9:41AM EDT | 1,070.00 | 30.00 | 18.30 | 26.00 | 0.00 | - | 1 | 6 | 27.25% |
REGN240802C01080000 | 2024-06-25 3:07PM EDT | 1,080.00 | 29.16 | 13.80 | 23.00 | +29.16 | - | - | 2 | 27.88% |
REGN240802C01090000 | 2024-06-21 12:29PM EDT | 1,090.00 | 17.19 | 10.60 | 19.00 | 0.00 | - | 1 | 1 | 27.34% |
REGN240802C01100000 | 2024-06-27 3:56PM EDT | 1,100.00 | 9.00 | 8.30 | 15.00 | 0.00 | - | 1 | 5 | 26.38% |
REGN240802C01110000 | 2024-06-25 11:07AM EDT | 1,110.00 | 18.55 | 5.70 | 14.00 | 0.00 | - | 2 | 4 | 27.84% |
REGN240802C01120000 | 2024-06-14 9:30AM EDT | 1,120.00 | 3.30 | 3.80 | 8.40 | 0.00 | - | - | 1 | 24.29% |
REGN240802C01130000 | 2024-06-13 9:30AM EDT | 1,130.00 | 2.45 | 1.70 | 10.00 | 0.00 | - | 1 | 1 | 28.11% |
REGN240802C01140000 | 2024-06-20 9:30AM EDT | 1,140.00 | 3.40 | 0.25 | 8.90 | 0.00 | - | - | 2 | 28.84% |
REGN240802C01150000 | 2024-06-20 3:28PM EDT | 1,150.00 | 3.80 | 0.10 | 4.90 | 0.00 | - | 2 | 8 | 25.36% |
REGN240802C01160000 | 2024-06-21 9:30AM EDT | 1,160.00 | 3.20 | 0.05 | 6.90 | 0.00 | - | 1 | 5 | 29.98% |
REGN240802C01170000 | 2024-06-21 9:30AM EDT | 1,170.00 | 2.55 | 0.05 | 6.20 | 0.00 | - | 1 | 1 | 30.69% |
REGN240802C01180000 | 2024-06-18 9:30AM EDT | 1,180.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 30.11% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
REGN240802P00920000 | 2024-06-14 9:30AM EDT | 920.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.49% |
REGN240802P00940000 | 2024-06-20 10:21AM EDT | 940.00 | 3.35 | 0.05 | 5.50 | 0.00 | - | 1 | 2 | 31.48% |
REGN240802P00950000 | 2024-06-24 12:31PM EDT | 950.00 | 3.06 | 0.05 | 6.00 | 0.00 | - | 1 | 1 | 30.10% |
REGN240802P00960000 | 2024-06-14 9:30AM EDT | 960.00 | 6.70 | 0.05 | 7.10 | 0.00 | - | - | 1 | 29.47% |
REGN240802P00990000 | 2024-06-28 10:39AM EDT | 990.00 | 5.92 | 4.20 | 8.50 | -3.58 | -37.68% | 1 | 50 | 24.11% |
REGN240802P01000000 | 2024-06-28 10:39AM EDT | 1,000.00 | 7.97 | 5.00 | 12.70 | +7.97 | - | 1 | 0 | 25.98% |
REGN240802P01010000 | 2024-06-28 12:31PM EDT | 1,010.00 | 11.97 | 7.60 | 15.00 | +1.63 | +15.76% | 1 | 4 | 25.36% |
REGN240802P01020000 | 2024-06-28 2:34PM EDT | 1,020.00 | 12.25 | 10.60 | 17.60 | -0.55 | -4.30% | 2 | 4 | 24.68% |
REGN240802P01040000 | 2024-06-21 3:38PM EDT | 1,040.00 | 18.32 | 17.70 | 24.60 | 0.00 | - | 1 | 1 | 23.76% |
REGN240802P01090000 | 2024-06-25 9:31AM EDT | 1,090.00 | 36.50 | 42.70 | 52.00 | 0.00 | - | 1 | 0 | 22.10% |
REGN240802P01110000 | 2024-06-25 9:31AM EDT | 1,110.00 | 49.50 | 58.40 | 67.00 | 0.00 | - | 1 | 0 | 21.81% |
REGN240802P01150000 | 2024-06-26 10:03AM EDT | 1,150.00 | 99.70 | 94.00 | 103.10 | +99.70 | - | - | 1 | 24.17% |