Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLCA240419C00005000 | 2024-02-15 11:14AM EDT | 5.00 | 5.59 | 6.70 | 8.70 | 0.00 | - | 80 | 80 | 386.72% |
SLCA240419C00009000 | 2024-03-13 11:55AM EDT | 9.00 | 2.75 | 2.65 | 5.00 | 0.00 | - | 1 | 1 | 83.20% |
SLCA240419C00010000 | 2024-03-18 10:12AM EDT | 10.00 | 2.90 | 1.60 | 4.10 | +1.17 | +67.63% | 2 | 2 | 66.80% |
SLCA240419C00011000 | 2024-03-18 10:29AM EDT | 11.00 | 1.85 | 1.65 | 2.45 | +0.76 | +69.72% | 2 | 146 | 67.58% |
SLCA240419C00012000 | 2024-03-18 3:56PM EDT | 12.00 | 1.02 | 1.00 | 1.05 | +0.12 | +13.33% | 504 | 5,861 | 42.38% |
SLCA240419C00013000 | 2024-03-18 3:48PM EDT | 13.00 | 0.40 | 0.40 | 0.45 | +0.15 | +60.00% | 386 | 185 | 37.89% |
SLCA240419C00014000 | 2024-03-18 2:25PM EDT | 14.00 | 0.17 | 0.10 | 0.15 | +0.07 | +70.00% | 130 | 11 | 36.52% |
SLCA240419C00015000 | 2024-03-18 9:47AM EDT | 15.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLCA240419P00009000 | 2024-02-26 2:19PM EDT | 9.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 73 | 75 | 98.05% |
SLCA240419P00010000 | 2024-03-11 11:37AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 58.98% |
SLCA240419P00011000 | 2024-03-18 9:32AM EDT | 11.00 | 0.15 | 0.00 | 0.25 | +0.04 | +36.36% | 10 | 3,255 | 60.74% |
SLCA240419P00012000 | 2024-03-18 2:40PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 7 | 2 | 36.91% |
SLCA240419P00013000 | 2024-03-18 11:50AM EDT | 13.00 | 0.61 | - | - | +0.61 | - | - | - | 0.00% |