Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RF240621C00016000 | 2024-04-19 12:32PM EDT | 16.00 | 2.90 | 2.65 | 5.80 | 0.00 | - | 4 | 3 | 65.53% |
RF240621C00017000 | 2024-05-01 3:20PM EDT | 17.00 | 2.95 | 2.70 | 3.00 | +2.95 | - | - | 27 | 39.94% |
RF240621C00018000 | 2024-04-30 3:53PM EDT | 18.00 | 1.55 | 1.90 | 2.05 | 0.00 | - | 250 | 763 | 31.84% |
RF240621C00019000 | 2024-05-03 9:46AM EDT | 19.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 5 | 212 | 26.07% |
RF240621C00020000 | 2024-05-03 3:38PM EDT | 20.00 | 0.48 | 0.45 | 0.55 | +0.05 | +11.63% | 12 | 594 | 22.41% |
RF240621C00021000 | 2024-05-03 12:42PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 113 | 219 | 23.44% |
RF240621C00022000 | 2024-05-03 2:28PM EDT | 22.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 122 | 85 | 24.02% |
RF240621C00023000 | 2024-04-19 11:31AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 52.54% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RF240621P00015000 | 2024-04-23 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 44.92% |
RF240621P00016000 | 2024-05-03 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 0 | 35.94% |
RF240621P00017000 | 2024-05-02 10:12AM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 35 | 32.62% |
RF240621P00018000 | 2024-05-01 3:44PM EDT | 18.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 255 | 29.20% |
RF240621P00019000 | 2024-05-02 2:11PM EDT | 19.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 6 | 709 | 26.07% |
RF240621P00020000 | 2024-05-02 2:18PM EDT | 20.00 | 1.15 | 0.75 | 0.85 | 0.00 | - | 1 | 4 | 25.93% |
RF240621P00021000 | 2024-04-24 9:52AM EDT | 21.00 | 1.70 | 0.55 | 1.80 | 0.00 | - | - | 1 | 37.21% |
RF240621P00025000 | 2024-05-03 10:00AM EDT | 25.00 | 5.30 | 4.90 | 5.40 | +5.30 | - | 2 | 0 | 50.78% |