Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRU240419C00070000 | 2024-03-12 11:42AM EDT | 70.00 | 10.70 | 8.60 | 12.00 | 0.00 | - | 2 | 3 | 78.05% |
TRU240419C00075000 | 2024-03-21 11:33AM EDT | 75.00 | 6.60 | 5.20 | 6.50 | 0.00 | - | 2 | 1,272 | 46.51% |
TRU240419C00080000 | 2024-03-28 2:13PM EDT | 80.00 | 2.60 | 2.05 | 2.55 | +0.95 | +57.58% | 4 | 75 | 33.11% |
TRU240419C00085000 | 2024-03-28 1:14PM EDT | 85.00 | 0.70 | 0.55 | 0.75 | +0.10 | +16.67% | 5 | 1,845 | 30.91% |
TRU240419C00090000 | 2024-03-20 3:41PM EDT | 90.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 61 | 35.25% |
TRU240419C00095000 | 2024-03-06 12:17PM EDT | 95.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 58.84% |
TRU240419C00100000 | 2024-03-13 10:16AM EDT | 100.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 59.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRU240419P00060000 | 2024-03-15 1:05PM EDT | 60.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.29% |
TRU240419P00070000 | 2024-03-25 3:44PM EDT | 70.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 37.06% |
TRU240419P00075000 | 2024-03-25 3:43PM EDT | 75.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 1 | 306 | 29.61% |
TRU240419P00080000 | 2024-03-28 2:13PM EDT | 80.00 | 2.08 | 1.95 | 2.50 | -0.92 | -30.67% | 5 | 244 | 29.98% |
TRU240419P00085000 | 2024-03-12 2:26PM EDT | 85.00 | 5.70 | 3.50 | 5.80 | 0.00 | - | - | 1 | 28.32% |