Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SIG240322C00090000 | 2024-03-15 2:02PM EDT | 90.00 | 10.40 | 10.40 | 12.10 | 0.00 | - | - | 3 | 108.98% |
SIG240322C00092000 | 2024-02-16 12:10PM EDT | 92.00 | 15.60 | 10.00 | 10.50 | 0.00 | - | 2 | 2 | 127.15% |
SIG240322C00093000 | 2024-03-13 11:26AM EDT | 93.00 | 8.50 | 7.40 | 11.80 | 0.00 | - | - | 1 | 128.76% |
SIG240322C00094000 | 2024-03-18 10:40AM EDT | 94.00 | 9.00 | 8.70 | 9.30 | +1.10 | +13.92% | 5 | 10 | 130.76% |
SIG240322C00095000 | 2024-03-18 1:59PM EDT | 95.00 | 8.32 | 8.20 | 8.70 | +1.02 | +13.97% | 81 | 106 | 133.20% |
SIG240322C00096000 | 2024-03-18 11:43AM EDT | 96.00 | 8.24 | 7.60 | 8.00 | +0.77 | +10.31% | 80 | 2 | 132.18% |
SIG240322C00097000 | 2024-03-15 2:31PM EDT | 97.00 | 6.28 | 6.80 | 7.30 | 0.00 | - | 2 | 15 | 127.98% |
SIG240322C00098000 | 2024-03-15 3:28PM EDT | 98.00 | 5.80 | 6.30 | 6.80 | 0.00 | - | - | 30 | 129.35% |
SIG240322C00099000 | 2024-03-18 3:53PM EDT | 99.00 | 5.90 | 5.80 | 6.10 | -0.05 | -0.84% | 2 | 222 | 127.54% |
SIG240322C00100000 | 2024-03-18 3:30PM EDT | 100.00 | 5.42 | 5.30 | 5.60 | +0.12 | +2.26% | 15 | 460 | 127.39% |
SIG240322C00101000 | 2024-03-18 11:47AM EDT | 101.00 | 5.50 | 4.80 | 5.20 | +0.89 | +19.31% | 2 | 39 | 127.78% |
SIG240322C00102000 | 2024-03-18 1:59PM EDT | 102.00 | 4.56 | 4.40 | 4.80 | +1.51 | +49.51% | 12 | 4 | 128.66% |
SIG240322C00103000 | 2024-03-18 10:44AM EDT | 103.00 | 4.40 | 4.00 | 4.40 | +0.50 | +12.82% | 5 | 36 | 128.86% |
SIG240322C00104000 | 2024-03-18 9:30AM EDT | 104.00 | 3.90 | 3.60 | 4.00 | +0.70 | +21.88% | 4 | 44 | 128.42% |
SIG240322C00105000 | 2024-03-18 3:55PM EDT | 105.00 | 3.40 | 3.20 | 3.60 | +0.05 | +1.49% | 164 | 118 | 127.25% |
SIG240322C00106000 | 2024-03-18 2:11PM EDT | 106.00 | 3.08 | 2.95 | 3.30 | +0.22 | +7.69% | 6 | 15 | 128.56% |
SIG240322C00107000 | 2024-03-18 3:51PM EDT | 107.00 | 2.85 | 2.65 | 2.95 | -0.05 | -1.72% | 102 | 366 | 127.98% |
SIG240322C00108000 | 2024-03-18 9:45AM EDT | 108.00 | 2.30 | 2.35 | 2.65 | +0.05 | +2.22% | 1 | 189 | 127.39% |
SIG240322C00109000 | 2024-03-18 10:12AM EDT | 109.00 | 2.28 | 2.10 | 2.45 | +0.05 | +2.24% | 5 | 52 | 128.22% |
SIG240322C00110000 | 2024-03-18 3:30PM EDT | 110.00 | 1.97 | 1.90 | 2.15 | +0.19 | +10.67% | 3 | 104 | 127.78% |
SIG240322C00111000 | 2024-03-18 11:29AM EDT | 111.00 | 2.00 | 1.70 | 1.95 | -3.70 | -64.91% | 2 | 4 | 128.17% |
SIG240322C00112000 | 2024-03-18 2:25PM EDT | 112.00 | 1.60 | 1.50 | 1.75 | +0.14 | +9.59% | 1 | 16 | 128.03% |
SIG240322C00113000 | 2024-03-15 3:27PM EDT | 113.00 | 1.37 | 1.30 | 1.55 | 0.00 | - | 1 | 27 | 127.25% |
SIG240322C00115000 | 2024-03-18 2:11PM EDT | 115.00 | 1.10 | 1.00 | 1.20 | -0.20 | -15.38% | 190 | 7 | 126.37% |
SIG240322C00116000 | 2024-03-18 11:30AM EDT | 116.00 | 1.10 | 0.85 | 3.10 | +0.16 | +17.02% | 53 | 4 | 162.21% |
SIG240322C00117000 | 2024-03-12 3:59PM EDT | 117.00 | 0.82 | 0.75 | 0.95 | 0.00 | - | - | 274 | 126.07% |
SIG240322C00118000 | 2024-03-04 4:28PM EDT | 118.00 | 1.36 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 126.17% |
SIG240322C00120000 | 2024-03-18 2:23PM EDT | 120.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 52 | 403 | 126.07% |
SIG240322C00121000 | 2024-03-18 2:33PM EDT | 121.00 | 0.50 | 0.40 | 2.60 | -0.08 | -13.79% | 5 | 20 | 171.53% |
SIG240322C00122000 | 2024-03-15 2:20PM EDT | 122.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | - | 27 | 125.20% |
SIG240322C00124000 | 2024-03-18 10:43AM EDT | 124.00 | 0.35 | - | - | +0.35 | - | - | - | 0.00% |
SIG240322C00125000 | 2024-03-18 1:12PM EDT | 125.00 | 0.28 | 0.20 | 0.35 | -0.12 | -30.00% | 80 | 54 | 124.81% |
SIG240322C00127000 | 2024-03-18 2:36PM EDT | 127.00 | 0.21 | 0.15 | 0.35 | -0.09 | -30.00% | 70 | 1 | 129.49% |
SIG240322C00128000 | 2024-03-15 11:33AM EDT | 128.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 10 | 145.80% |
SIG240322C00130000 | 2024-03-14 9:30AM EDT | 130.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 124.02% |
SIG240322C00134000 | 2024-03-18 9:48AM EDT | 134.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
SIG240322C00135000 | 2024-03-18 3:50PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 670 | 112.50% |
SIG240322C00140000 | 2024-03-18 9:49AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 171 | 124.22% |
SIG240322C00145000 | 2024-03-18 12:07PM EDT | 145.00 | 0.01 | - | - | +0.01 | - | - | - | 0.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SIG240322P00055000 | 2024-03-18 2:22PM EDT | 55.00 | 0.17 | - | - | +0.17 | - | - | - | 0.00% |
SIG240322P00065000 | 2024-03-11 10:04AM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 233.59% |
SIG240322P00070000 | 2024-03-14 10:57AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 106 | 137.50% |
SIG240322P00071000 | 2024-03-15 1:41PM EDT | 71.00 | 0.05 | - | 0.05 | 0.00 | - | - | 77 | 144.53% |
SIG240322P00072000 | 2024-03-18 10:32AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 128.13% |
SIG240322P00074000 | 2024-03-18 3:07PM EDT | 74.00 | 0.04 | - | - | +0.04 | - | - | - | 0.00% |
SIG240322P00075000 | 2024-03-18 3:49PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 483 | 8 | 124.22% |
SIG240322P00078000 | 2024-03-18 2:58PM EDT | 78.00 | 0.15 | 0.05 | 1.25 | -0.15 | -50.00% | 14 | 2 | 176.17% |
SIG240322P00079000 | 2024-03-14 3:34PM EDT | 79.00 | 0.47 | 0.05 | 1.50 | 0.00 | - | 10 | 10 | 177.15% |
SIG240322P00080000 | 2024-03-18 3:44PM EDT | 80.00 | 0.25 | 0.15 | 0.30 | -0.35 | -58.33% | 76 | 24 | 127.73% |
SIG240322P00081000 | 2024-03-14 3:34PM EDT | 81.00 | 0.64 | 0.10 | 0.30 | 0.00 | - | - | 13 | 119.14% |
SIG240322P00082000 | 2024-03-18 2:31PM EDT | 82.00 | 0.30 | 0.10 | 0.45 | -0.21 | -41.18% | 16 | 8 | 120.90% |
SIG240322P00083000 | 2024-03-18 2:22PM EDT | 83.00 | 0.46 | 0.35 | 0.50 | -0.54 | -54.00% | 102 | 1 | 127.05% |
SIG240322P00084000 | 2024-03-18 2:33PM EDT | 84.00 | 0.50 | - | - | +0.50 | - | - | - | 0.00% |
SIG240322P00085000 | 2024-03-18 3:07PM EDT | 85.00 | 0.60 | 0.55 | 0.70 | -0.30 | -33.33% | 51 | 7 | 126.66% |
SIG240322P00086000 | 2024-03-18 3:51PM EDT | 86.00 | 0.72 | 0.30 | 0.85 | -0.43 | -37.39% | 23 | 3 | 117.19% |
SIG240322P00087000 | 2024-03-18 3:51PM EDT | 87.00 | 0.90 | 0.85 | 1.05 | -0.40 | -30.77% | 24 | 5 | 128.81% |
SIG240322P00088000 | 2024-03-18 3:50PM EDT | 88.00 | 1.00 | 1.00 | 1.20 | -0.79 | -44.13% | 9 | 35 | 127.88% |
SIG240322P00089000 | 2024-03-18 10:54AM EDT | 89.00 | 1.35 | 1.15 | 1.40 | -0.45 | -25.00% | 2 | 7 | 127.15% |
SIG240322P00090000 | 2024-03-18 1:39PM EDT | 90.00 | 1.55 | 1.40 | 1.70 | -0.30 | -16.22% | 20 | 82 | 129.20% |
SIG240322P00091000 | 2024-03-18 2:51PM EDT | 91.00 | 1.70 | 1.65 | 1.85 | -0.60 | -26.09% | 9 | 7 | 127.73% |
SIG240322P00092000 | 2024-03-18 3:45PM EDT | 92.00 | 1.95 | 1.90 | 2.85 | -1.25 | -39.06% | 7 | 57 | 138.53% |
SIG240322P00093000 | 2024-03-18 3:39PM EDT | 93.00 | 2.25 | 2.15 | 2.45 | -0.85 | -27.42% | 21 | 51 | 127.30% |
SIG240322P00094000 | 2024-03-18 2:35PM EDT | 94.00 | 2.45 | 2.50 | 4.30 | -0.97 | -28.36% | 28 | 48 | 148.49% |
SIG240322P00095000 | 2024-03-18 3:39PM EDT | 95.00 | 2.90 | 2.80 | 3.20 | -0.70 | -19.44% | 20 | 225 | 127.88% |
SIG240322P00096000 | 2024-03-18 3:50PM EDT | 96.00 | 3.40 | 3.30 | 3.60 | -0.30 | -8.11% | 49 | 58 | 129.59% |
SIG240322P00097000 | 2024-03-13 10:38AM EDT | 97.00 | 4.60 | 3.60 | 3.90 | 0.00 | - | - | 20 | 126.71% |
SIG240322P00098000 | 2024-03-18 3:50PM EDT | 98.00 | 4.30 | 4.00 | 4.40 | -0.90 | -17.31% | 3 | 50 | 126.90% |
SIG240322P00099000 | 2024-03-13 11:37AM EDT | 99.00 | 5.67 | 4.50 | 4.90 | 0.00 | - | 3 | 12 | 127.54% |
SIG240322P00100000 | 2024-03-18 2:27PM EDT | 100.00 | 4.95 | 5.00 | 5.40 | -1.50 | -23.26% | 4 | 207 | 127.44% |
SIG240322P00101000 | 2024-03-18 12:39PM EDT | 101.00 | 5.30 | 5.50 | 5.90 | -1.80 | -25.35% | 18 | 14 | 126.61% |
SIG240322P00102000 | 2024-03-14 11:27AM EDT | 102.00 | 8.00 | 6.00 | 6.40 | 0.00 | - | 4 | 24 | 125.10% |
SIG240322P00103000 | 2024-03-14 1:00PM EDT | 103.00 | 8.27 | 6.70 | 7.10 | 0.00 | - | - | 4 | 127.69% |
SIG240322P00104000 | 2024-03-15 2:54PM EDT | 104.00 | 8.42 | 7.30 | 7.60 | 0.00 | - | 1 | 16 | 125.98% |
SIG240322P00105000 | 2024-02-27 11:23AM EDT | 105.00 | 5.70 | 7.90 | 8.30 | 0.00 | - | 100 | 100 | 126.03% |
SIG240322P00106000 | 2024-02-27 12:08PM EDT | 106.00 | 6.50 | 8.60 | 9.00 | 0.00 | - | 100 | 100 | 126.66% |
SIG240322P00107000 | 2024-02-27 11:16AM EDT | 107.00 | 6.60 | 9.30 | 9.60 | 0.00 | - | 74 | 74 | 125.34% |
SIG240322P00110000 | 2024-02-29 2:33PM EDT | 110.00 | 11.70 | 10.10 | 13.70 | 0.00 | - | 1 | 53 | 131.40% |
SIG240322P00115000 | 2024-02-26 1:17PM EDT | 115.00 | 12.30 | 14.00 | 17.80 | 0.00 | - | 13 | 13 | 128.32% |