Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RPD250117C00030000 | 2023-09-18 1:03PM EDT | 30.00 | 20.90 | 25.40 | 26.20 | 0.00 | - | - | 1 | 257.76% |
RPD250117C00035000 | 2024-05-08 2:28PM EDT | 35.00 | 7.30 | 6.20 | 6.60 | 0.00 | - | 10 | 15 | 53.32% |
RPD250117C00040000 | 2024-05-24 9:37AM EDT | 40.00 | 5.25 | 4.00 | 4.20 | 0.00 | - | 1 | 47 | 50.66% |
RPD250117C00045000 | 2024-06-06 10:19AM EDT | 45.00 | 2.50 | 2.35 | 2.50 | -1.10 | -30.56% | 58 | 53 | 47.31% |
RPD250117C00050000 | 2024-05-10 3:23PM EDT | 50.00 | 2.30 | 1.20 | 1.50 | 0.00 | - | 30 | 112 | 45.97% |
RPD250117C00055000 | 2024-05-08 3:14PM EDT | 55.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 31 | 1,673 | 43.82% |
RPD250117C00060000 | 2024-05-30 2:48PM EDT | 60.00 | 0.37 | 0.20 | 0.45 | 0.00 | - | 9 | 112 | 43.12% |
RPD250117C00065000 | 2024-05-17 2:51PM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 256 | 53.91% |
RPD250117C00070000 | 2024-05-31 11:24AM EDT | 70.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 2,715 | 50.98% |
RPD250117C00075000 | 2024-02-16 3:53PM EDT | 75.00 | 4.80 | 0.70 | 3.40 | 0.00 | - | 12 | 6 | 81.88% |
RPD250117C00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 58.35% |
RPD250117C00085000 | 2024-03-07 11:12AM EDT | 85.00 | 1.42 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 73.71% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RPD250117P00020000 | 2024-05-15 9:50AM EDT | 20.00 | 0.50 | 0.35 | 1.15 | 0.00 | - | 4 | 92 | 62.89% |
RPD250117P00022500 | 2024-04-26 1:14PM EDT | 22.50 | 1.14 | 0.40 | 2.70 | 0.00 | - | 2 | 2,641 | 67.85% |
RPD250117P00025000 | 2024-05-15 9:50AM EDT | 25.00 | 1.12 | 0.95 | 1.30 | 0.00 | - | 2 | 30 | 50.15% |
RPD250117P00030000 | 2024-05-21 2:14PM EDT | 30.00 | 2.00 | 2.30 | 2.65 | 0.00 | - | 1 | 48 | 49.61% |
RPD250117P00035000 | 2024-06-06 10:18AM EDT | 35.00 | 4.45 | 4.30 | 4.50 | +1.60 | +56.14% | 88 | 14 | 44.90% |
RPD250117P00040000 | 2024-05-30 12:33PM EDT | 40.00 | 6.80 | 7.00 | 7.90 | 0.00 | - | 3 | 71 | 47.84% |
RPD250117P00045000 | 2024-05-31 10:25AM EDT | 45.00 | 10.11 | 10.20 | 11.00 | 0.00 | - | 6 | 130 | 42.21% |
RPD250117P00050000 | 2024-05-31 11:24AM EDT | 50.00 | 14.20 | 14.50 | 14.80 | 0.00 | - | 100 | 324 | 36.87% |
RPD250117P00055000 | 2024-05-09 10:39AM EDT | 55.00 | 16.10 | 18.90 | 20.80 | 0.00 | - | 10 | 10 | 56.67% |
RPD250117P00060000 | 2024-05-31 11:22AM EDT | 60.00 | 24.10 | 23.90 | 25.60 | 0.00 | - | 7 | 7 | 60.69% |
RPD250117P00065000 | 2023-12-04 10:51AM EDT | 65.00 | 13.38 | 14.40 | 14.90 | 0.00 | - | 5 | 15 | 0.00% |