Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RVTY240920C00070000 | 2024-04-16 10:43AM EDT | 70.00 | 32.40 | 39.30 | 43.20 | 0.00 | - | - | 1 | 115.61% |
RVTY240920C00085000 | 2024-04-10 12:50PM EDT | 85.00 | 25.55 | 20.90 | 24.30 | 0.00 | - | - | 1 | 53.43% |
RVTY240920C00090000 | 2024-03-15 3:49PM EDT | 90.00 | 20.00 | 18.00 | 19.00 | 0.00 | - | - | 1 | 53.13% |
RVTY240920C00095000 | 2024-05-28 1:47PM EDT | 95.00 | 19.00 | 11.10 | 14.90 | 0.00 | - | 1 | 1 | 47.95% |
RVTY240920C00100000 | 2024-06-20 10:35AM EDT | 100.00 | 11.30 | 9.10 | 11.20 | 0.00 | - | 5 | 7 | 43.65% |
RVTY240920C00105000 | 2024-06-20 1:56PM EDT | 105.00 | 8.30 | 6.10 | 6.70 | 0.00 | - | 6 | 35 | 33.73% |
RVTY240920C00110000 | 2024-06-21 3:07PM EDT | 110.00 | 3.90 | 3.70 | 4.40 | -1.93 | -33.10% | 6 | 55 | 32.30% |
RVTY240920C00115000 | 2024-06-18 10:35AM EDT | 115.00 | 3.70 | 2.25 | 2.70 | 0.00 | - | 1 | 729 | 31.06% |
RVTY240920C00120000 | 2024-06-05 12:49PM EDT | 120.00 | 3.30 | 1.00 | 2.20 | 0.00 | - | 12 | 629 | 34.42% |
RVTY240920C00125000 | 2024-06-11 3:57PM EDT | 125.00 | 1.95 | 0.55 | 2.80 | 0.00 | - | 4 | 9 | 43.98% |
RVTY240920C00130000 | 2024-06-13 3:49PM EDT | 130.00 | 1.25 | 0.20 | 1.10 | 0.00 | - | 4 | 68 | 36.30% |
RVTY240920C00135000 | 2024-05-28 10:16AM EDT | 135.00 | 1.13 | 0.15 | 2.10 | 0.00 | - | 5 | 15 | 49.15% |
RVTY240920C00140000 | 2024-02-12 11:04AM EDT | 140.00 | 1.50 | 1.45 | 1.85 | 0.00 | - | - | 2 | 51.49% |
RVTY240920C00170000 | 2024-06-14 2:40PM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 59.42% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RVTY240920P00060000 | 2024-03-19 2:43PM EDT | 60.00 | 0.24 | 0.05 | 1.25 | 0.00 | - | 25 | 25 | 71.58% |
RVTY240920P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.67 | 0.15 | 2.40 | 0.00 | - | 1 | 9 | 58.31% |
RVTY240920P00085000 | 2024-05-20 2:56PM EDT | 85.00 | 0.49 | 0.50 | 0.80 | 0.00 | - | 1 | 13 | 34.16% |
RVTY240920P00090000 | 2024-06-18 1:46PM EDT | 90.00 | 1.06 | 0.80 | 3.10 | 0.00 | - | 1 | 2 | 44.95% |
RVTY240920P00095000 | 2024-06-17 10:04AM EDT | 95.00 | 1.70 | 1.05 | 3.70 | 0.00 | - | 1 | 13 | 38.99% |
RVTY240920P00100000 | 2024-06-14 2:11PM EDT | 100.00 | 2.60 | 1.50 | 4.60 | 0.00 | - | 2 | 9 | 33.49% |
RVTY240920P00105000 | 2024-06-24 3:11PM EDT | 105.00 | 4.50 | 5.00 | 5.60 | 0.00 | - | 2 | 45 | 26.56% |
RVTY240920P00110000 | 2024-06-24 9:30AM EDT | 110.00 | 6.10 | 7.40 | 8.80 | 0.00 | - | 1 | 75 | 27.43% |
RVTY240920P00115000 | 2024-03-28 11:17AM EDT | 115.00 | 12.50 | 14.60 | 17.50 | 0.00 | - | 9 | 9 | 54.39% |
RVTY240920P00120000 | 2024-02-13 4:26PM EDT | 120.00 | 20.20 | 15.00 | 17.90 | 0.00 | - | - | 31 | 36.57% |