Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RMD240419C00100000 | 2023-12-18 1:29PM EDT | 100.00 | 70.00 | 71.50 | 76.30 | 0.00 | - | 1 | 1 | 0.00% |
RMD240419C00125000 | 2023-10-04 10:33AM EDT | 125.00 | 29.60 | 34.20 | 36.00 | 0.00 | - | - | 1 | 0.00% |
RMD240419C00130000 | 2023-11-10 10:43AM EDT | 130.00 | 22.80 | 37.10 | 40.00 | 0.00 | - | 10 | 31 | 0.00% |
RMD240419C00135000 | 2023-12-19 10:54AM EDT | 135.00 | 42.96 | 38.50 | 42.90 | 0.00 | - | 2 | 4 | 0.00% |
RMD240419C00140000 | 2023-10-24 12:16PM EDT | 140.00 | 19.50 | 21.40 | 24.80 | 0.00 | - | 1 | 97 | 0.00% |
RMD240419C00145000 | 2024-03-11 11:09AM EDT | 145.00 | 43.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RMD240419C00150000 | 2024-03-13 11:02AM EDT | 150.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RMD240419C00155000 | 2024-02-09 4:34PM EDT | 155.00 | 31.60 | 34.40 | 37.60 | 0.00 | - | 2 | 130 | 58.36% |
RMD240419C00160000 | 2024-01-25 10:34AM EDT | 160.00 | 31.82 | 26.50 | 27.30 | 0.00 | - | 1 | 107 | 0.00% |
RMD240419C00165000 | 2024-03-15 3:13PM EDT | 165.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
RMD240419C00170000 | 2024-03-13 11:50AM EDT | 170.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RMD240419C00175000 | 2024-03-18 2:05PM EDT | 175.00 | 20.08 | 0.00 | 0.00 | -3.32 | -14.19% | 1 | 0 | 0.00% |
RMD240419C00180000 | 2024-03-15 9:51AM EDT | 180.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
RMD240419C00185000 | 2024-03-15 1:11PM EDT | 185.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RMD240419C00190000 | 2024-03-18 3:26PM EDT | 190.00 | 10.10 | 0.00 | 0.00 | +1.08 | +11.97% | 2 | 0 | 0.00% |
RMD240419C00195000 | 2024-03-18 2:41PM EDT | 195.00 | 7.62 | 0.00 | 0.00 | +0.62 | +8.86% | 12 | 0 | 1.56% |
RMD240419C00200000 | 2024-03-18 3:48PM EDT | 200.00 | 5.60 | 0.00 | 0.00 | +0.60 | +12.00% | 284 | 0 | 3.13% |
RMD240419C00210000 | 2024-03-18 3:46PM EDT | 210.00 | 2.80 | 0.00 | 0.00 | -0.63 | -18.37% | 20 | 0 | 6.25% |
RMD240419C00220000 | 2024-03-18 1:11PM EDT | 220.00 | 1.35 | 0.00 | 0.00 | +0.04 | +3.05% | 5 | 0 | 12.50% |
RMD240419C00230000 | 2024-03-15 2:28PM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RMD240419C00240000 | 2024-03-18 9:30AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | -0.35 | -58.33% | 2 | 0 | 12.50% |
RMD240419C00250000 | 2024-03-08 11:28AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
RMD240419C00260000 | 2023-12-06 10:43AM EDT | 260.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 80.20% |
RMD240419C00270000 | 2023-11-21 10:30AM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RMD240419P00075000 | 2023-11-09 12:48PM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 216.85% |
RMD240419P00085000 | 2023-12-22 10:31AM EDT | 85.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 162.65% |
RMD240419P00090000 | 2024-03-04 12:10PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
RMD240419P00095000 | 2024-03-13 10:57AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RMD240419P00100000 | 2024-03-13 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
RMD240419P00105000 | 2024-01-19 12:24PM EDT | 105.00 | 1.28 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 101.86% |
RMD240419P00110000 | 2024-03-14 11:28AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
RMD240419P00115000 | 2024-03-04 11:50AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
RMD240419P00120000 | 2024-01-29 4:05PM EDT | 120.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 76.37% |
RMD240419P00125000 | 2024-01-29 11:37AM EDT | 125.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | 1 | 14 | 71.48% |
RMD240419P00130000 | 2024-02-08 2:30PM EDT | 130.00 | 0.75 | 0.15 | 2.15 | 0.00 | - | 1 | 69 | 86.13% |
RMD240419P00135000 | 2024-03-05 11:09AM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
RMD240419P00140000 | 2024-03-14 3:08PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
RMD240419P00145000 | 2024-03-18 2:27PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | -0.30 | -42.86% | 1 | 0 | 25.00% |
RMD240419P00150000 | 2024-03-18 12:03PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | -0.15 | -20.00% | 1 | 0 | 12.50% |
RMD240419P00155000 | 2024-03-13 12:31PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RMD240419P00160000 | 2024-03-18 2:38PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | -0.30 | -23.08% | 1 | 0 | 12.50% |
RMD240419P00165000 | 2024-03-18 3:00PM EDT | 165.00 | 1.49 | 0.00 | 0.00 | -0.19 | -11.31% | 32 | 0 | 12.50% |
RMD240419P00170000 | 2024-03-18 3:18PM EDT | 170.00 | 2.07 | 0.00 | 0.00 | -0.63 | -23.33% | 39 | 0 | 6.25% |
RMD240419P00175000 | 2024-03-18 3:18PM EDT | 175.00 | 2.95 | 0.00 | 0.00 | -0.55 | -15.71% | 14 | 0 | 6.25% |
RMD240419P00180000 | 2024-03-18 3:58PM EDT | 180.00 | 4.16 | 0.00 | 0.00 | -0.64 | -13.33% | 3 | 0 | 6.25% |
RMD240419P00185000 | 2024-03-18 2:12PM EDT | 185.00 | 5.50 | 0.00 | 0.00 | -1.25 | -18.52% | 3 | 0 | 3.13% |
RMD240419P00190000 | 2024-03-18 3:43PM EDT | 190.00 | 8.15 | 0.00 | 0.00 | -0.18 | -2.16% | 63 | 0 | 0.39% |
RMD240419P00195000 | 2024-03-14 3:54PM EDT | 195.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
RMD240419P00200000 | 2024-03-14 12:36PM EDT | 200.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
RMD240419P00210000 | 2024-02-02 3:23PM EDT | 210.00 | 20.80 | 33.60 | 37.50 | 0.00 | - | 2 | 2 | 105.57% |