Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC240322C00032000 | 2024-02-07 2:01PM EDT | 32.00 | 4.15 | 4.50 | 5.65 | 0.00 | - | - | 0 | 244.92% |
TFC240322C00032500 | 2024-03-18 12:24PM EDT | 32.50 | 2.37 | - | - | +2.37 | - | - | - | 0.00% |
TFC240322C00033000 | 2024-03-14 3:16PM EDT | 33.00 | 2.08 | 1.70 | 2.08 | 0.00 | - | 8 | 48 | 53.13% |
TFC240322C00033500 | 2024-03-15 9:30AM EDT | 33.50 | 1.60 | 1.34 | 1.67 | 0.00 | - | - | 1 | 52.34% |
TFC240322C00034000 | 2024-03-18 10:01AM EDT | 34.00 | 1.05 | 1.08 | 1.13 | -0.23 | -17.97% | 15 | 109 | 37.70% |
TFC240322C00034500 | 2024-03-18 3:05PM EDT | 34.50 | 0.78 | 0.72 | 0.75 | -0.37 | -32.17% | 15 | 15 | 34.96% |
TFC240322C00035000 | 2024-03-18 3:57PM EDT | 35.00 | 0.43 | 0.44 | 0.46 | -0.07 | -14.00% | 129 | 224 | 33.79% |
TFC240322C00035500 | 2024-03-18 1:36PM EDT | 35.50 | 0.29 | 0.24 | 0.25 | -0.03 | -9.38% | 120 | 253 | 32.81% |
TFC240322C00036000 | 2024-03-18 3:27PM EDT | 36.00 | 0.13 | 0.10 | 0.13 | -0.09 | -40.91% | 201 | 622 | 33.01% |
TFC240322C00036500 | 2024-03-18 3:18PM EDT | 36.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 1,656 | 197 | 33.20% |
TFC240322C00037000 | 2024-03-18 3:39PM EDT | 37.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 68 | 457 | 34.38% |
TFC240322C00037500 | 2024-03-18 3:36PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 33 | 191 | 37.50% |
TFC240322C00038000 | 2024-03-18 3:00PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 58 | 1,474 | 42.97% |
TFC240322C00038500 | 2024-03-18 11:25AM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 9 | 82 | 48.44% |
TFC240322C00039000 | 2024-03-18 2:50PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 51 | 51.56% |
TFC240322C00039500 | 2024-03-18 12:51PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 16 | 53.13% |
TFC240322C00040000 | 2024-03-15 11:21AM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 60 | 169 | 80.08% |
TFC240322C00041000 | 2024-03-15 2:05PM EDT | 41.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 13 | 84 | 96.09% |
TFC240322C00041500 | 2024-03-15 12:02PM EDT | 41.50 | 0.01 | - | 0.17 | 0.00 | - | - | 3 | 117.19% |
TFC240322C00042000 | 2024-02-12 10:44AM EDT | 42.00 | 0.14 | 0.01 | 0.02 | 0.00 | - | - | 1 | 79.69% |
TFC240322C00042500 | 2024-03-14 11:54AM EDT | 42.50 | 0.02 | - | 0.16 | 0.00 | - | - | 30 | 127.34% |
TFC240322C00043000 | 2024-02-21 2:08PM EDT | 43.00 | 0.04 | 0.00 | 1.66 | 0.00 | - | - | 43 | 214.45% |
TFC240322C00045000 | 2024-03-06 11:51AM EDT | 45.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 50 | 50 | 134.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC240322P00027000 | 2024-02-23 4:28PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 323 | 109.38% |
TFC240322P00028000 | 2024-02-27 10:53AM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 84.38% |
TFC240322P00029000 | 2024-03-14 3:54PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 71.88% |
TFC240322P00029500 | 2024-03-06 4:38PM EDT | 29.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 65.63% |
TFC240322P00030000 | 2024-03-15 11:51AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 59.38% |
TFC240322P00030500 | 2024-03-15 3:10PM EDT | 30.50 | 0.02 | - | 0.03 | 0.00 | - | - | 2 | 70.31% |
TFC240322P00031000 | 2024-03-11 3:06PM EDT | 31.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2 | 53.13% |
TFC240322P00031500 | 2024-03-04 12:25PM EDT | 31.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 40 | 40 | 51.56% |
TFC240322P00032000 | 2024-03-18 3:14PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 87 | 45.31% |
TFC240322P00032500 | 2024-03-18 11:00AM EDT | 32.50 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 2 | 33 | 41.41% |
TFC240322P00033000 | 2024-03-18 10:20AM EDT | 33.00 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 19 | 278 | 38.67% |
TFC240322P00033500 | 2024-03-18 3:49PM EDT | 33.50 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 24 | 16 | 36.33% |
TFC240322P00034000 | 2024-03-18 3:14PM EDT | 34.00 | 0.13 | 0.13 | 0.16 | -0.12 | -48.00% | 96 | 396 | 34.18% |
TFC240322P00034500 | 2024-03-18 3:46PM EDT | 34.50 | 0.27 | 0.27 | 0.29 | -0.12 | -30.77% | 48 | 208 | 32.72% |
TFC240322P00035000 | 2024-03-18 2:54PM EDT | 35.00 | 0.44 | 0.48 | 0.51 | -0.18 | -29.03% | 243 | 602 | 32.42% |
TFC240322P00035500 | 2024-03-18 3:27PM EDT | 35.50 | 0.74 | 0.77 | 0.80 | -0.13 | -14.94% | 1 | 291 | 31.25% |
TFC240322P00036000 | 2024-03-18 10:25AM EDT | 36.00 | 1.25 | 1.13 | 1.20 | -0.04 | -3.10% | 38 | 449 | 33.01% |
TFC240322P00036500 | 2024-03-15 11:17AM EDT | 36.50 | 1.39 | 1.42 | 2.12 | 0.00 | - | 12 | 199 | 78.52% |
TFC240322P00037000 | 2024-03-15 2:42PM EDT | 37.00 | 1.99 | 1.74 | 2.32 | 0.00 | - | 2 | 77 | 63.09% |
TFC240322P00037500 | 2024-03-15 11:42AM EDT | 37.50 | 2.27 | 1.80 | 2.73 | 0.00 | - | 2 | 127 | 61.72% |
TFC240322P00038000 | 2024-03-14 10:57AM EDT | 38.00 | 2.34 | 2.37 | 3.15 | 0.00 | - | 16 | 20 | 57.42% |
TFC240322P00038500 | 2024-03-15 11:30AM EDT | 38.50 | 3.10 | 3.35 | 3.65 | 0.00 | - | - | 15 | 64.06% |
TFC240322P00039000 | 2024-03-14 10:56AM EDT | 39.00 | 3.40 | 3.05 | 4.15 | 0.00 | - | 10 | 0 | 70.31% |
TFC240322P00040000 | 2024-03-14 10:57AM EDT | 40.00 | 4.30 | 5.00 | 5.15 | 0.00 | - | 6 | 5 | 53.13% |
TFC240322P00042000 | 2024-02-01 10:34AM EDT | 42.00 | 7.40 | 6.45 | 6.95 | 0.00 | - | - | 1 | 0.00% |
TFC240322P00044000 | 2024-02-02 3:37PM EDT | 44.00 | 8.00 | 8.30 | 9.40 | 0.00 | - | 1 | 1 | 171.48% |
TFC240322P00048000 | 2024-03-15 2:22PM EDT | 48.00 | 12.92 | 12.40 | 13.15 | 0.00 | - | - | 5 | 161.72% |