Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNOW240328C00110000 | 2024-03-18 2:34PM EDT | 110.00 | 47.10 | 51.25 | 54.60 | 0.00 | - | 4 | 2 | 445.70% |
SNOW240328C00120000 | 2024-03-28 10:00AM EDT | 120.00 | 45.00 | 41.65 | 44.70 | +6.80 | +17.80% | 50 | 56 | 389.26% |
SNOW240328C00129000 | 2024-03-28 10:12AM EDT | 129.00 | 35.02 | 32.40 | 35.70 | -0.20 | -0.57% | 1 | 1 | 301.56% |
SNOW240328C00137000 | 2024-03-18 10:11AM EDT | 137.00 | 20.41 | 24.45 | 27.40 | 0.00 | - | - | 2 | 227.34% |
SNOW240328C00140000 | 2024-03-22 3:31PM EDT | 140.00 | 19.22 | 22.10 | 23.05 | 0.00 | - | 1 | 15 | 169.53% |
SNOW240328C00142000 | 2024-03-27 2:43PM EDT | 142.00 | 17.50 | 19.90 | 21.35 | 0.00 | - | 1 | 1 | 161.91% |
SNOW240328C00144000 | 2024-03-19 12:26PM EDT | 144.00 | 11.80 | 17.70 | 19.45 | 0.00 | - | 1 | 2 | 142.77% |
SNOW240328C00145000 | 2024-03-28 10:09AM EDT | 145.00 | 20.00 | 17.05 | 18.80 | +7.09 | +54.92% | 2 | 4 | 166.41% |
SNOW240328C00146000 | 2024-03-28 9:42AM EDT | 146.00 | 17.00 | 16.00 | 17.30 | 0.00 | - | 1 | 3 | 136.91% |
SNOW240328C00147000 | 2024-03-26 10:07AM EDT | 147.00 | 12.00 | 14.65 | 16.55 | 0.00 | - | 1 | 43 | 125.29% |
SNOW240328C00148000 | 2024-03-19 9:54AM EDT | 148.00 | 7.10 | 13.40 | 15.20 | 0.00 | - | 4 | 4 | 160.16% |
SNOW240328C00149000 | 2024-03-25 12:01PM EDT | 149.00 | 9.05 | 12.65 | 13.85 | 0.00 | - | 4 | 15 | 130.86% |
SNOW240328C00150000 | 2024-03-28 10:02AM EDT | 150.00 | 15.10 | 12.10 | 13.10 | +5.65 | +59.79% | 3 | 269 | 104.88% |
SNOW240328C00152500 | 2024-03-28 10:36AM EDT | 152.50 | 11.06 | 9.60 | 10.65 | +4.31 | +63.85% | 18 | 143 | 89.55% |
SNOW240328C00155000 | 2024-03-28 1:30PM EDT | 155.00 | 7.43 | 7.20 | 7.90 | +2.88 | +63.30% | 144 | 253 | 66.60% |
SNOW240328C00157500 | 2024-03-28 1:28PM EDT | 157.50 | 5.10 | 4.75 | 5.40 | +2.24 | +78.32% | 199 | 973 | 50.29% |
SNOW240328C00160000 | 2024-03-28 1:41PM EDT | 160.00 | 2.40 | 2.40 | 2.65 | +1.16 | +86.57% | 1,915 | 2,579 | 33.89% |
SNOW240328C00162500 | 2024-03-28 1:40PM EDT | 162.50 | 0.48 | 0.42 | 0.79 | +0.07 | +17.07% | 6,281 | 2,596 | 25.98% |
SNOW240328C00165000 | 2024-03-28 1:43PM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 18,841 | 2,679 | 19.73% |
SNOW240328C00167500 | 2024-03-28 1:41PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 7,662 | 1,936 | 29.69% |
SNOW240328C00170000 | 2024-03-28 1:34PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,705 | 3,528 | 37.50% |
SNOW240328C00172500 | 2024-03-28 1:30PM EDT | 172.50 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 318 | 1,105 | 47.66% |
SNOW240328C00175000 | 2024-03-28 1:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 524 | 1,578 | 53.13% |
SNOW240328C00177500 | 2024-03-28 1:06PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 526 | 67.19% |
SNOW240328C00180000 | 2024-03-28 12:29PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 1,655 | 71.88% |
SNOW240328C00182500 | 2024-03-27 9:32AM EDT | 182.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 142 | 89.06% |
SNOW240328C00185000 | 2024-03-28 12:26PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 544 | 87.50% |
SNOW240328C00187500 | 2024-03-28 10:44AM EDT | 187.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 189 | 103.13% |
SNOW240328C00190000 | 2024-03-28 11:14AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,244 | 103.13% |
SNOW240328C00192500 | 2024-03-27 11:16AM EDT | 192.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 123.44% |
SNOW240328C00195000 | 2024-03-28 9:48AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,349 | 118.75% |
SNOW240328C00197500 | 2024-03-20 9:46AM EDT | 197.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 1 | 143.75% |
SNOW240328C00200000 | 2024-03-28 11:52AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,270 | 131.25% |
SNOW240328C00202500 | 2024-03-21 9:58AM EDT | 202.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 25 | 82 | 160.94% |
SNOW240328C00205000 | 2024-03-25 11:43AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 523 | 156.25% |
SNOW240328C00207500 | 2024-03-20 1:01PM EDT | 207.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 176.56% |
SNOW240328C00210000 | 2024-03-26 1:59PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,104 | 162.50% |
SNOW240328C00215000 | 2024-03-25 9:56AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 712 | 175.00% |
SNOW240328C00220000 | 2024-03-28 1:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 841 | 187.50% |
SNOW240328C00225000 | 2024-03-27 12:37PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 520 | 200.00% |
SNOW240328C00230000 | 2024-03-25 3:41PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,405 | 212.50% |
SNOW240328C00235000 | 2024-03-27 2:10PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 727 | 225.00% |
SNOW240328C00240000 | 2024-03-18 3:50PM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 212 | 320 | 265.63% |
SNOW240328C00245000 | 2024-03-20 11:55AM EDT | 245.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 645 | 278.13% |
SNOW240328C00250000 | 2024-03-21 1:43PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 390 | 256.25% |
SNOW240328C00255000 | 2024-03-12 12:33PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 268.75% |
SNOW240328C00260000 | 2024-03-19 12:18PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 289 | 275.00% |
SNOW240328C00265000 | 2024-03-25 11:16AM EDT | 265.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 119 | 325.00% |
SNOW240328C00270000 | 2024-03-05 2:12PM EDT | 270.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 4 | 111 | 315.63% |
SNOW240328C00275000 | 2024-03-06 11:10AM EDT | 275.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 8 | 48 | 312.50% |
SNOW240328C00280000 | 2024-03-13 12:21PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 318.75% |
SNOW240328C00285000 | 2024-03-11 2:17PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 45 | 325.00% |
SNOW240328C00290000 | 2024-03-21 10:17AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 337.50% |
SNOW240328C00295000 | 2024-03-04 11:17AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 350.00% |
SNOW240328C00300000 | 2024-03-15 9:50AM EDT | 300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 350.00% |
SNOW240328C00305000 | 2024-03-14 3:11PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 192 | 362.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNOW240328P00110000 | 2024-03-07 11:28AM EDT | 110.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 16 | 326.56% |
SNOW240328P00115000 | 2024-03-15 12:15PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 246.88% |
SNOW240328P00120000 | 2024-03-25 10:54AM EDT | 120.00 | 0.06 | 0.00 | 0.04 | +0.05 | +500.00% | 1 | 52 | 218.75% |
SNOW240328P00125000 | 2024-03-26 11:42AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 96 | 168.75% |
SNOW240328P00128000 | 2024-03-22 3:04PM EDT | 128.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 175.00% |
SNOW240328P00130000 | 2024-03-25 12:27PM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 234 | 165.63% |
SNOW240328P00132000 | 2024-03-25 10:27AM EDT | 132.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 154.69% |
SNOW240328P00134000 | 2024-03-25 11:59AM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 161 | 143.75% |
SNOW240328P00135000 | 2024-03-28 10:22AM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 224 | 139.06% |
SNOW240328P00136000 | 2024-03-25 9:37AM EDT | 136.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 22 | 26 | 134.38% |
SNOW240328P00137000 | 2024-03-26 12:11PM EDT | 137.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 27 | 129.69% |
SNOW240328P00138000 | 2024-03-26 12:08PM EDT | 138.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 65 | 125.00% |
SNOW240328P00139000 | 2024-03-22 10:37AM EDT | 139.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 13 | 118.75% |
SNOW240328P00140000 | 2024-03-27 10:05AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 275 | 106.25% |
SNOW240328P00141000 | 2024-03-25 11:04AM EDT | 141.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 102 | 142 | 93.75% |
SNOW240328P00142000 | 2024-03-26 9:56AM EDT | 142.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 101.56% |
SNOW240328P00143000 | 2024-03-28 9:57AM EDT | 143.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 92 | 96.88% |
SNOW240328P00144000 | 2024-03-28 11:35AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 85 | 81.25% |
SNOW240328P00145000 | 2024-03-28 12:02PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 458 | 78.13% |
SNOW240328P00146000 | 2024-03-28 10:08AM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 290 | 78.13% |
SNOW240328P00147000 | 2024-03-28 12:37PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 473 | 68.75% |
SNOW240328P00148000 | 2024-03-28 9:50AM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 65.63% |
SNOW240328P00149000 | 2024-03-28 9:45AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 288 | 59.38% |
SNOW240328P00150000 | 2024-03-28 1:04PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 77 | 1,327 | 60.94% |
SNOW240328P00152500 | 2024-03-28 12:37PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 79 | 605 | 48.44% |
SNOW240328P00155000 | 2024-03-28 1:24PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 587 | 3,784 | 41.41% |
SNOW240328P00157500 | 2024-03-28 1:30PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 442 | 1,617 | 25.78% |
SNOW240328P00160000 | 2024-03-28 1:41PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | -1.19 | -97.54% | 7,005 | 961 | 16.80% |
SNOW240328P00162500 | 2024-03-28 1:40PM EDT | 162.50 | 0.49 | 0.44 | 0.56 | -2.50 | -83.61% | 4,904 | 393 | 13.53% |
SNOW240328P00165000 | 2024-03-28 1:40PM EDT | 165.00 | 2.58 | 2.37 | 2.83 | -2.67 | -50.86% | 1,673 | 979 | 27.05% |
SNOW240328P00167500 | 2024-03-28 11:00AM EDT | 167.50 | 4.55 | 4.80 | 5.35 | -3.69 | -44.78% | 31 | 106 | 44.73% |
SNOW240328P00170000 | 2024-03-28 1:34PM EDT | 170.00 | 8.00 | 7.35 | 7.75 | -2.70 | -25.23% | 67 | 422 | 49.02% |
SNOW240328P00172500 | 2024-03-28 12:36PM EDT | 172.50 | 9.30 | 9.55 | 10.25 | -3.17 | -25.42% | 1 | 12 | 61.33% |
SNOW240328P00175000 | 2024-03-27 11:45AM EDT | 175.00 | 11.45 | 12.05 | 12.75 | -5.15 | -31.02% | 3 | 161 | 73.05% |
SNOW240328P00177500 | 2024-03-26 2:40PM EDT | 177.50 | 16.90 | 14.15 | 15.55 | 0.00 | - | 23 | 5 | 119.24% |
SNOW240328P00180000 | 2024-03-27 3:09PM EDT | 180.00 | 20.20 | 17.05 | 18.20 | 0.00 | - | 392 | 89 | 144.63% |
SNOW240328P00182500 | 2024-03-26 2:36PM EDT | 182.50 | 22.35 | 19.40 | 20.15 | 0.00 | - | 14 | 3 | 0.00% |
SNOW240328P00185000 | 2024-03-28 10:45AM EDT | 185.00 | 21.44 | 21.55 | 22.95 | -4.26 | -16.58% | 2 | 362 | 149.02% |
SNOW240328P00187500 | 2024-03-22 9:43AM EDT | 187.50 | 29.65 | 24.40 | 26.30 | 0.00 | - | 5 | 0 | 147.27% |
SNOW240328P00190000 | 2024-03-26 3:10PM EDT | 190.00 | 29.75 | 26.05 | 28.35 | 0.00 | - | 4 | 0 | 210.25% |
SNOW240328P00195000 | 2024-03-15 3:36PM EDT | 195.00 | 38.00 | 30.25 | 33.70 | 0.00 | - | 1 | 0 | 261.23% |
SNOW240328P00200000 | 2024-03-28 10:10AM EDT | 200.00 | 36.00 | 35.85 | 38.70 | -5.95 | -14.18% | 2 | 2 | 286.91% |
SNOW240328P00205000 | 2024-03-22 3:47PM EDT | 205.00 | 45.55 | 40.45 | 43.70 | 0.00 | - | 1 | 0 | 311.33% |
SNOW240328P00210000 | 2024-03-11 3:40PM EDT | 210.00 | 47.77 | 45.75 | 48.70 | 0.00 | - | 150 | 1 | 334.67% |
SNOW240328P00215000 | 2024-03-11 3:40PM EDT | 215.00 | 52.96 | 51.10 | 53.40 | 0.00 | - | 5 | 0 | 330.86% |
SNOW240328P00220000 | 2024-03-26 3:10PM EDT | 220.00 | 61.55 | 55.75 | 58.60 | 0.00 | - | 4 | 1 | 370.12% |
SNOW240328P00225000 | 2024-03-12 10:08AM EDT | 225.00 | 62.00 | 60.50 | 63.95 | 0.00 | - | 2 | 0 | 419.53% |
SNOW240328P00230000 | 2024-03-20 3:34PM EDT | 230.00 | 66.54 | 66.10 | 68.65 | 0.00 | - | 1 | 1 | 415.04% |
SNOW240328P00235000 | 2024-03-20 3:34PM EDT | 235.00 | 71.56 | 70.50 | 73.35 | 0.00 | - | 1 | 0 | 403.52% |
SNOW240328P00240000 | 2024-03-11 2:32PM EDT | 240.00 | 77.48 | 75.45 | 78.65 | 0.00 | - | 4 | 0 | 452.93% |
SNOW240328P00250000 | 2024-03-08 4:23PM EDT | 250.00 | 87.16 | 85.45 | 88.70 | 0.00 | - | 1 | 0 | 493.36% |
SNOW240328P00255000 | 2024-03-08 4:24PM EDT | 255.00 | 92.12 | 90.55 | 93.70 | 0.00 | - | 1 | 0 | 510.55% |
SNOW240328P00260000 | 2024-03-07 12:31PM EDT | 260.00 | 93.68 | 95.30 | 98.80 | 0.00 | - | - | 0 | 537.11% |
SNOW240328P00270000 | 2024-02-29 10:58AM EDT | 270.00 | 83.00 | 105.80 | 108.50 | 0.00 | - | - | 0 | 536.91% |