Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEL240419C00085000 | 2023-10-25 1:58PM EDT | 85.00 | 33.40 | 45.60 | 50.40 | 0.00 | - | 5 | 0 | 0.00% |
TEL240419C00090000 | 2023-10-19 9:53AM EDT | 90.00 | 35.10 | 41.00 | 45.70 | 0.00 | - | 1 | 1 | 0.00% |
TEL240419C00100000 | 2024-02-14 11:27AM EDT | 100.00 | 43.00 | 37.00 | 41.90 | 0.00 | - | 10 | 10 | 95.43% |
TEL240419C00105000 | 2023-10-18 1:01PM EDT | 105.00 | 22.80 | 27.20 | 30.30 | 0.00 | - | - | 5 | 0.00% |
TEL240419C00110000 | 2023-11-06 11:18AM EDT | 110.00 | 19.70 | 22.30 | 25.20 | 0.00 | - | 10 | 12 | 0.00% |
TEL240419C00115000 | 2023-11-03 9:51AM EDT | 115.00 | 17.00 | 18.00 | 21.40 | 0.00 | - | 2 | 13 | 0.00% |
TEL240419C00120000 | 2024-01-08 12:25PM EDT | 120.00 | 16.40 | 20.70 | 24.30 | 0.00 | - | 2 | 15 | 60.50% |
TEL240419C00125000 | 2024-03-15 12:32PM EDT | 125.00 | 15.60 | 13.60 | 16.80 | 0.00 | - | 1 | 218 | 43.75% |
TEL240419C00130000 | 2024-03-15 2:58PM EDT | 130.00 | 10.75 | 10.90 | 12.10 | 0.00 | - | 1 | 42 | 36.23% |
TEL240419C00135000 | 2024-03-07 1:48PM EDT | 135.00 | 9.62 | 6.80 | 7.20 | 0.00 | - | 4 | 135 | 26.10% |
TEL240419C00140000 | 2024-03-15 2:58PM EDT | 140.00 | 3.25 | 3.50 | 3.80 | 0.00 | - | 50 | 198 | 22.97% |
TEL240419C00145000 | 2024-03-18 3:37PM EDT | 145.00 | 1.50 | 1.45 | 1.60 | +0.20 | +15.38% | 50 | 597 | 21.12% |
TEL240419C00150000 | 2024-03-18 12:26PM EDT | 150.00 | 0.70 | 0.50 | 0.70 | -0.40 | -36.36% | 4 | 485 | 21.97% |
TEL240419C00155000 | 2024-03-18 11:01AM EDT | 155.00 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 10 | 212 | 23.05% |
TEL240419C00160000 | 2024-03-11 2:09PM EDT | 160.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 278 | 23.15% |
TEL240419C00165000 | 2024-03-04 11:35AM EDT | 165.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 41.02% |
TEL240419C00170000 | 2024-01-30 10:55AM EDT | 170.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | 25 | 35.35% |
TEL240419C00175000 | 2023-10-24 1:02PM EDT | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.74% |
TEL240419C00180000 | 2023-10-13 12:03PM EDT | 180.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.39% |
TEL240419C00190000 | 2023-10-12 3:39PM EDT | 190.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.84% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEL240419P00060000 | 2023-11-13 12:33PM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 214.99% |
TEL240419P00065000 | 2023-11-17 11:36AM EDT | 65.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 116.60% |
TEL240419P00075000 | 2023-10-30 9:32AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
TEL240419P00080000 | 2023-10-17 1:40PM EDT | 80.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 101.07% |
TEL240419P00085000 | 2023-09-15 11:05AM EDT | 85.00 | 0.85 | 0.85 | 1.35 | 0.00 | - | - | 27 | 113.48% |
TEL240419P00090000 | 2023-12-12 4:51PM EDT | 90.00 | 0.05 | 0.20 | 0.45 | 0.00 | - | 2 | 27 | 80.22% |
TEL240419P00095000 | 2023-10-31 10:40AM EDT | 95.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 73.54% |
TEL240419P00100000 | 2023-10-30 10:13AM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
TEL240419P00105000 | 2023-11-17 4:38PM EDT | 105.00 | 0.95 | 0.10 | 0.85 | 0.00 | - | 2 | 4 | 59.96% |
TEL240419P00110000 | 2024-01-24 10:32AM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 344 | 80.52% |
TEL240419P00115000 | 2024-02-27 11:13AM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 77 | 49.12% |
TEL240419P00120000 | 2024-01-23 3:46PM EDT | 120.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 185 | 644 | 40.82% |
TEL240419P00125000 | 2024-02-22 2:09PM EDT | 125.00 | 0.58 | 0.25 | 0.35 | 0.00 | - | 1 | 130 | 26.61% |
TEL240419P00130000 | 2024-03-11 2:38PM EDT | 130.00 | 0.70 | 0.50 | 1.45 | 0.00 | - | 3 | 662 | 30.84% |
TEL240419P00135000 | 2024-03-18 2:27PM EDT | 135.00 | 1.25 | 1.20 | 1.45 | -0.35 | -21.88% | 2 | 187 | 20.80% |
TEL240419P00140000 | 2024-03-18 11:28AM EDT | 140.00 | 2.90 | 2.85 | 3.10 | -0.84 | -22.46% | 71 | 356 | 18.75% |
TEL240419P00145000 | 2024-03-08 4:22PM EDT | 145.00 | 6.17 | 5.70 | 6.10 | 0.00 | - | 6 | 54 | 17.54% |
TEL240419P00150000 | 2024-01-26 12:07PM EDT | 150.00 | 7.60 | 7.70 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |