Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRUP240517C00012500 | 2024-04-16 11:38AM EDT | 12.50 | 9.93 | 6.80 | 9.20 | 0.00 | - | 36 | 43 | 243.36% |
TRUP240517C00015000 | 2024-04-26 1:40PM EDT | 15.00 | 8.90 | 4.40 | 5.40 | 0.00 | - | 1 | 14 | 83.59% |
TRUP240517C00017500 | 2024-04-12 2:10PM EDT | 17.50 | 6.84 | 1.30 | 4.60 | 0.00 | - | 1 | 19 | 102.34% |
TRUP240517C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.97 | 0.95 | 1.10 | -3.43 | -77.95% | 140 | 278 | 70.61% |
TRUP240517C00022500 | 2024-05-03 3:24PM EDT | 22.50 | 0.30 | 0.25 | 0.35 | -2.70 | -90.00% | 403 | 328 | 71.48% |
TRUP240517C00025000 | 2024-05-03 2:56PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | -1.70 | -94.44% | 243 | 395 | 73.83% |
TRUP240517C00027500 | 2024-05-03 2:19PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | -0.97 | -95.10% | 179 | 1,637 | 89.45% |
TRUP240517C00030000 | 2024-05-03 2:49PM EDT | 30.00 | 0.03 | 0.00 | 0.20 | -0.47 | -94.00% | 37 | 902 | 122.27% |
TRUP240517C00032500 | 2024-05-03 3:37PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | -0.23 | -82.14% | 150 | 767 | 186.52% |
TRUP240517C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 497 | 126.56% |
TRUP240517C00037500 | 2024-05-01 3:24PM EDT | 37.50 | 0.15 | 0.00 | 1.95 | 0.00 | - | 10 | 224 | 288.09% |
TRUP240517C00040000 | 2024-05-03 11:17AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 4 | 3,362 | 254.88% |
TRUP240517C00042500 | 2024-04-01 9:36AM EDT | 42.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 143 | 252.34% |
TRUP240517C00045000 | 2024-05-02 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 515 | 228.91% |
TRUP240517C00047500 | 2024-05-02 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 322 | 277.73% |
TRUP240517C00050000 | 2024-03-01 10:50AM EDT | 50.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 223 | 237.11% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRUP240517P00012500 | 2024-05-03 1:46PM EDT | 12.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 55 | 256 | 128.13% |
TRUP240517P00015000 | 2024-05-03 3:01PM EDT | 15.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 354 | 613 | 83.59% |
TRUP240517P00017500 | 2024-05-03 3:01PM EDT | 17.50 | 0.30 | 0.30 | 0.40 | -0.08 | -21.05% | 142 | 342 | 80.27% |
TRUP240517P00020000 | 2024-05-03 3:56PM EDT | 20.00 | 1.25 | 1.20 | 1.30 | +0.40 | +47.06% | 295 | 4,088 | 75.39% |
TRUP240517P00022500 | 2024-05-03 3:54PM EDT | 22.50 | 3.00 | 2.45 | 3.30 | +1.32 | +78.57% | 234 | 1,396 | 64.45% |
TRUP240517P00025000 | 2024-05-03 3:48PM EDT | 25.00 | 5.00 | 3.80 | 5.40 | +2.05 | +69.49% | 260 | 672 | 99.41% |
TRUP240517P00027500 | 2024-05-03 1:12PM EDT | 27.50 | 8.00 | 7.50 | 9.80 | +3.50 | +77.78% | 27 | 4,215 | 197.85% |
TRUP240517P00030000 | 2024-05-03 3:31PM EDT | 30.00 | 10.00 | 9.00 | 10.70 | +3.30 | +49.25% | 18 | 544 | 184.57% |
TRUP240517P00032500 | 2024-05-03 10:10AM EDT | 32.50 | 11.20 | 12.50 | 15.00 | +3.63 | +47.95% | 2 | 56 | 258.20% |
TRUP240517P00035000 | 2024-05-03 3:00PM EDT | 35.00 | 15.00 | 13.40 | 16.30 | +3.96 | +35.87% | 12 | 99 | 284.18% |
TRUP240517P00037500 | 2024-05-02 3:07PM EDT | 37.50 | 13.30 | 17.40 | 19.50 | 0.00 | - | 1 | 27 | 271.48% |
TRUP240517P00040000 | 2024-02-09 10:41AM EDT | 40.00 | 11.58 | 11.50 | 12.10 | 0.00 | - | 10 | 11 | 0.00% |
TRUP240517P00042500 | 2023-12-19 12:26PM EDT | 42.50 | 12.90 | 15.60 | 16.50 | 0.00 | - | 11 | 13 | 0.00% |
TRUP240517P00045000 | 2024-02-01 1:47PM EDT | 45.00 | 17.86 | 17.90 | 20.10 | 0.00 | - | - | 1 | 0.00% |
TRUP240517P00047500 | 2024-02-12 10:44AM EDT | 47.50 | 16.71 | 17.70 | 18.50 | 0.00 | - | - | 1 | 0.00% |
TRUP240517P00050000 | 2024-04-15 10:32AM EDT | 50.00 | 27.50 | 29.00 | 32.50 | 0.00 | - | 10 | 1 | 321.09% |