Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 180.36% |
TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.30 | 329.00 | 0.00 | - | 1 | 2 | 98.86% |
TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
TMO240621C00310000 | 2023-12-05 2:48PM EDT | 310.00 | 190.04 | 225.00 | 233.00 | 0.00 | - | - | 4 | 0.00% |
TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 200.00 | 208.50 | 0.00 | - | - | 2 | 0.00% |
TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 66.45% |
TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 139.20 | 148.70 | 0.00 | - | 1 | 0 | 0.00% |
TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 153.00 | 161.00 | 0.00 | - | 96 | 145 | 57.61% |
TMO240621C00440000 | 2024-02-13 10:37AM EDT | 440.00 | 115.48 | 148.00 | 156.20 | 0.00 | - | 1 | 5 | 56.34% |
TMO240621C00450000 | 2024-03-12 1:10PM EDT | 450.00 | 152.93 | 134.10 | 142.00 | 0.00 | - | 1 | 34 | 52.91% |
TMO240621C00460000 | 2023-12-29 11:35AM EDT | 460.00 | 92.89 | 107.00 | 113.50 | 0.00 | - | 1 | 5 | 0.00% |
TMO240621C00470000 | 2024-03-04 1:18PM EDT | 470.00 | 118.47 | 114.40 | 123.00 | 0.00 | - | 5 | 46 | 48.07% |
TMO240621C00480000 | 2024-03-28 1:29PM EDT | 480.00 | 108.30 | 106.70 | 111.20 | -1.28 | -1.17% | 1 | 50 | 42.15% |
TMO240621C00490000 | 2024-02-26 3:52PM EDT | 490.00 | 86.80 | 93.40 | 98.60 | 0.00 | - | 1 | 129 | 35.07% |
TMO240621C00500000 | 2024-03-21 10:16AM EDT | 500.00 | 94.90 | 88.20 | 92.60 | 0.00 | - | 9 | 178 | 37.94% |
TMO240621C00510000 | 2024-03-12 1:57PM EDT | 510.00 | 98.33 | 80.90 | 84.10 | 0.00 | - | 5 | 73 | 36.70% |
TMO240621C00520000 | 2024-03-12 3:53PM EDT | 520.00 | 89.13 | 71.90 | 73.40 | 0.00 | - | 33 | 117 | 32.60% |
TMO240621C00530000 | 2024-03-13 11:03AM EDT | 530.00 | 79.66 | 63.20 | 66.60 | 0.00 | - | 1 | 106 | 32.99% |
TMO240621C00540000 | 2024-03-22 9:34AM EDT | 540.00 | 60.49 | 55.40 | 58.70 | 0.00 | - | 3 | 98 | 31.74% |
TMO240621C00550000 | 2024-03-14 3:37PM EDT | 550.00 | 51.80 | 46.90 | 49.20 | 0.00 | - | 2 | 390 | 28.62% |
TMO240621C00560000 | 2024-03-26 10:09AM EDT | 560.00 | 41.60 | 40.30 | 41.60 | +5.32 | +14.66% | 2 | 266 | 27.14% |
TMO240621C00570000 | 2024-03-28 9:55AM EDT | 570.00 | 34.35 | 33.60 | 35.30 | +3.85 | +12.62% | 2 | 198 | 26.50% |
TMO240621C00580000 | 2024-03-27 3:30PM EDT | 580.00 | 25.80 | 28.30 | 28.80 | 0.00 | - | 3 | 202 | 25.23% |
TMO240621C00590000 | 2024-03-28 1:21PM EDT | 590.00 | 22.20 | 23.00 | 23.60 | +1.40 | +6.73% | 15 | 250 | 24.65% |
TMO240621C00600000 | 2024-03-28 1:46PM EDT | 600.00 | 17.90 | 17.80 | 19.10 | +3.40 | +23.45% | 9 | 372 | 24.18% |
TMO240621C00610000 | 2024-03-27 3:00PM EDT | 610.00 | 12.90 | 14.30 | 15.00 | 0.00 | - | 1 | 189 | 23.55% |
TMO240621C00620000 | 2024-03-28 2:27PM EDT | 620.00 | 10.85 | 11.00 | 11.40 | +1.05 | +10.71% | 106 | 238 | 22.83% |
TMO240621C00630000 | 2024-03-27 3:18PM EDT | 630.00 | 7.50 | 8.40 | 8.90 | 0.00 | - | 26 | 201 | 22.69% |
TMO240621C00640000 | 2024-03-28 11:47AM EDT | 640.00 | 6.20 | 4.70 | 6.70 | +0.53 | +9.35% | 1 | 510 | 22.37% |
TMO240621C00650000 | 2024-03-27 2:21PM EDT | 650.00 | 4.70 | 4.20 | 5.00 | +0.50 | +11.90% | 1 | 239 | 22.14% |
TMO240621C00660000 | 2024-03-28 3:43PM EDT | 660.00 | 3.30 | 3.20 | 3.60 | +0.05 | +1.54% | 4 | 326 | 21.81% |
TMO240621C00670000 | 2024-03-19 1:29PM EDT | 670.00 | 3.20 | 2.05 | 2.85 | 0.00 | - | 2 | 106 | 22.16% |
TMO240621C00680000 | 2024-03-14 12:53PM EDT | 680.00 | 2.90 | 1.70 | 3.60 | 0.00 | - | 2 | 23 | 25.30% |
TMO240621C00690000 | 2024-03-19 9:30AM EDT | 690.00 | 1.65 | 1.15 | 1.55 | 0.00 | - | 1 | 83 | 22.14% |
TMO240621C00700000 | 2024-03-11 12:42PM EDT | 700.00 | 2.96 | 0.90 | 1.75 | 0.00 | - | 1 | 38 | 24.17% |
TMO240621C00710000 | 2024-03-14 11:57AM EDT | 710.00 | 1.30 | 0.30 | 1.50 | 0.00 | - | 1 | 54 | 24.79% |
TMO240621C00720000 | 2024-03-12 9:53AM EDT | 720.00 | 1.86 | 0.20 | 1.50 | 0.00 | - | 1 | 87 | 26.14% |
TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 28.56% |
TMO240621C00760000 | 2024-03-13 12:54PM EDT | 760.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 1 | 50 | 31.22% |
TMO240621C00780000 | 2024-01-17 11:31AM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 33.60% |
TMO240621C00800000 | 2024-03-06 10:57AM EDT | 800.00 | 0.93 | 0.00 | 2.05 | 0.00 | - | 1 | 5 | 37.98% |
TMO240621C00820000 | 2024-03-06 10:30AM EDT | 820.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 38.09% |
TMO240621C00840000 | 2024-02-12 11:31AM EDT | 840.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 12 | 41 | 40.20% |
TMO240621C00860000 | 2024-03-18 2:50PM EDT | 860.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 45 | 34.86% |
TMO240621C00880000 | 2024-01-22 2:46PM EDT | 880.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 213 | 42.40% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 107.54% |
TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 103.44% |
TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 83.74% |
TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 80.18% |
TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 73.54% |
TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 91.36% |
TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 57.62% |
TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 81.27% |
TMO240621P00300000 | 2024-03-06 10:30AM EDT | 300.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 37 | 64.48% |
TMO240621P00310000 | 2024-02-26 2:01PM EDT | 310.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 74.37% |
TMO240621P00320000 | 2024-02-26 2:04PM EDT | 320.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 64.08% |
TMO240621P00330000 | 2024-02-08 11:12AM EDT | 330.00 | 0.30 | 0.10 | 3.80 | 0.00 | - | 1 | 15 | 65.17% |
TMO240621P00340000 | 2024-02-01 4:06PM EDT | 340.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 2 | 107 | 63.03% |
TMO240621P00350000 | 2024-03-15 12:49PM EDT | 350.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 188 | 53.66% |
TMO240621P00360000 | 2024-02-29 12:15PM EDT | 360.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 162 | 53.78% |
TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 141 | 51.11% |
TMO240621P00380000 | 2024-03-07 4:02PM EDT | 380.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 90 | 48.49% |
TMO240621P00390000 | 2024-02-26 1:16PM EDT | 390.00 | 1.00 | 0.05 | 3.10 | 0.00 | - | 2 | 156 | 53.04% |
TMO240621P00400000 | 2024-03-25 10:27AM EDT | 400.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 96 | 43.43% |
TMO240621P00410000 | 2024-03-22 10:32AM EDT | 410.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 130 | 40.98% |
TMO240621P00420000 | 2024-03-27 1:50PM EDT | 420.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 194 | 38.57% |
TMO240621P00430000 | 2024-03-28 1:33PM EDT | 430.00 | 0.45 | 0.20 | 1.70 | -0.05 | -10.00% | 2 | 261 | 37.10% |
TMO240621P00440000 | 2024-03-25 10:55AM EDT | 440.00 | 0.85 | 0.30 | 1.55 | 0.00 | - | 1 | 143 | 34.10% |
TMO240621P00450000 | 2024-03-26 10:55AM EDT | 450.00 | 1.15 | 0.40 | 1.75 | 0.00 | - | 1 | 165 | 32.59% |
TMO240621P00460000 | 2024-03-18 11:08AM EDT | 460.00 | 1.50 | 0.95 | 2.00 | 0.00 | - | 1 | 125 | 31.16% |
TMO240621P00470000 | 2024-03-28 12:38PM EDT | 470.00 | 1.71 | 0.70 | 2.05 | -0.19 | -10.00% | 2 | 131 | 28.99% |
TMO240621P00480000 | 2024-03-28 12:38PM EDT | 480.00 | 2.07 | 1.75 | 2.05 | -0.49 | -19.14% | 1 | 361 | 26.67% |
TMO240621P00490000 | 2024-03-22 3:16PM EDT | 490.00 | 2.50 | 2.25 | 2.55 | 0.00 | - | 2 | 184 | 25.70% |
TMO240621P00500000 | 2024-03-27 1:47PM EDT | 500.00 | 3.10 | 2.55 | 6.10 | -0.51 | -14.13% | 3 | 410 | 30.14% |
TMO240621P00510000 | 2024-03-27 3:10PM EDT | 510.00 | 4.60 | 3.70 | 4.00 | 0.00 | - | 1 | 414 | 23.85% |
TMO240621P00520000 | 2024-03-27 3:10PM EDT | 520.00 | 5.90 | 4.70 | 5.00 | 0.00 | - | 5 | 149 | 22.92% |
TMO240621P00530000 | 2024-03-28 2:38PM EDT | 530.00 | 6.50 | 5.20 | 6.50 | -1.10 | -14.47% | 5 | 203 | 22.33% |
TMO240621P00540000 | 2024-03-28 2:39PM EDT | 540.00 | 8.30 | 7.80 | 8.30 | -1.20 | -12.63% | 1 | 473 | 21.65% |
TMO240621P00550000 | 2024-03-28 3:44PM EDT | 550.00 | 10.40 | 10.00 | 10.40 | -1.70 | -14.05% | 27 | 381 | 20.84% |
TMO240621P00560000 | 2024-03-28 3:38PM EDT | 560.00 | 13.10 | 12.70 | 13.20 | -2.10 | -13.82% | 11 | 193 | 20.24% |
TMO240621P00570000 | 2024-03-28 2:08PM EDT | 570.00 | 17.00 | 16.20 | 16.60 | -1.90 | -10.05% | 15 | 59 | 19.64% |
TMO240621P00580000 | 2024-03-27 3:22PM EDT | 580.00 | 23.60 | 20.00 | 20.70 | 0.00 | - | 3 | 60 | 19.07% |
TMO240621P00590000 | 2024-03-28 1:52PM EDT | 590.00 | 25.90 | 24.80 | 25.40 | -1.40 | -5.13% | 10 | 58 | 18.38% |
TMO240621P00600000 | 2024-03-15 12:56PM EDT | 600.00 | 32.07 | 30.20 | 31.10 | 0.00 | - | 4 | 40 | 17.90% |
TMO240621P00610000 | 2024-03-12 3:37PM EDT | 610.00 | 30.10 | 36.00 | 37.60 | 0.00 | - | 6 | 9 | 17.46% |
TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 30.07% |
TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 47.77% |
TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 56.74% |
TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 60.62% |
TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 31.90% |