Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240322C00152500 | 2024-03-15 11:51AM EDT | 152.50 | 17.34 | 16.45 | 17.40 | 0.00 | - | - | 1 | 60.55% |
TXN240322C00155000 | 2024-03-18 9:30AM EDT | 155.00 | 20.70 | 13.90 | 14.85 | +4.45 | +27.38% | 3 | 204 | 50.00% |
TXN240322C00157500 | 2024-03-18 9:33AM EDT | 157.50 | 17.00 | 11.05 | 13.40 | +2.30 | +15.65% | 1 | 3 | 56.10% |
TXN240322C00160000 | 2024-03-18 3:16PM EDT | 160.00 | 9.50 | 8.70 | 10.40 | -0.01 | -0.11% | 11 | 222 | 62.89% |
TXN240322C00162500 | 2024-03-14 3:44PM EDT | 162.50 | 8.53 | 5.95 | 7.80 | 0.00 | - | - | 4 | 49.93% |
TXN240322C00165000 | 2024-03-18 2:25PM EDT | 165.00 | 6.42 | 4.75 | 5.10 | -1.43 | -18.22% | 5 | 121 | 34.94% |
TXN240322C00167500 | 2024-03-18 2:20PM EDT | 167.50 | 4.25 | 2.96 | 3.15 | -1.23 | -22.45% | 7 | 121 | 31.15% |
TXN240322C00170000 | 2024-03-18 3:30PM EDT | 170.00 | 1.70 | 1.61 | 1.68 | -2.50 | -59.52% | 77 | 822 | 28.96% |
TXN240322C00172500 | 2024-03-18 3:58PM EDT | 172.50 | 0.76 | 0.76 | 0.80 | -1.79 | -70.20% | 108 | 281 | 28.54% |
TXN240322C00175000 | 2024-03-18 3:56PM EDT | 175.00 | 0.35 | 0.33 | 0.36 | -1.03 | -74.64% | 124 | 800 | 29.20% |
TXN240322C00177500 | 2024-03-18 3:17PM EDT | 177.50 | 0.25 | 0.13 | 0.17 | -0.47 | -65.28% | 350 | 264 | 30.76% |
TXN240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 0.08 | 0.05 | 0.16 | -0.31 | -79.49% | 228 | 569 | 37.11% |
TXN240322C00182500 | 2024-03-18 11:22AM EDT | 182.50 | 0.06 | 0.02 | 0.07 | -0.12 | -66.67% | 29 | 197 | 37.31% |
TXN240322C00185000 | 2024-03-18 2:53PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 85 | 99 | 40.82% |
TXN240322C00187500 | 2024-03-18 3:38PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 12 | 315 | 40.63% |
TXN240322C00190000 | 2024-03-18 1:41PM EDT | 190.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 111 | 42.19% |
TXN240322C00192500 | 2024-03-18 10:16AM EDT | 192.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 13 | 66 | 46.09% |
TXN240322C00195000 | 2024-03-07 1:10PM EDT | 195.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 50.00% |
TXN240322C00200000 | 2024-03-18 10:16AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 10 | 22 | 54.69% |
TXN240322C00205000 | 2024-03-12 9:32AM EDT | 205.00 | 0.09 | - | 0.01 | 0.00 | - | - | 1 | 65.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240322P00105000 | 2024-02-16 10:41AM EDT | 105.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 264.65% |
TXN240322P00130000 | 2024-02-21 2:48PM EDT | 130.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 157.91% |
TXN240322P00135000 | 2024-03-01 1:21PM EDT | 135.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 139.26% |
TXN240322P00140000 | 2024-03-01 4:05PM EDT | 140.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 2 | 22 | 121.00% |
TXN240322P00145000 | 2024-03-15 11:50AM EDT | 145.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 55 | 105.47% |
TXN240322P00150000 | 2024-03-18 12:10PM EDT | 150.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 67 | 115 | 65.63% |
TXN240322P00152500 | 2024-03-13 11:34AM EDT | 152.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 8 | 78.32% |
TXN240322P00155000 | 2024-03-15 3:28PM EDT | 155.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 23 | 463 | 40.63% |
TXN240322P00157500 | 2024-03-18 3:43PM EDT | 157.50 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 1 | 13 | 36.23% |
TXN240322P00160000 | 2024-03-18 3:57PM EDT | 160.00 | 0.11 | 0.09 | 0.14 | +0.05 | +83.33% | 38 | 582 | 33.69% |
TXN240322P00162500 | 2024-03-18 3:56PM EDT | 162.50 | 0.21 | 0.21 | 0.25 | +0.03 | +16.67% | 16 | 3,293 | 30.23% |
TXN240322P00165000 | 2024-03-18 3:58PM EDT | 165.00 | 0.53 | 0.44 | 0.55 | +0.24 | +82.76% | 141 | 253 | 28.42% |
TXN240322P00167500 | 2024-03-18 3:57PM EDT | 167.50 | 1.20 | 1.12 | 1.19 | +0.58 | +93.55% | 138 | 429 | 27.39% |
TXN240322P00170000 | 2024-03-18 3:42PM EDT | 170.00 | 1.58 | 2.21 | 2.32 | +0.35 | +28.46% | 50 | 222 | 26.81% |
TXN240322P00172500 | 2024-03-18 3:54PM EDT | 172.50 | 3.65 | 3.85 | 4.05 | +1.32 | +56.65% | 22 | 394 | 27.83% |
TXN240322P00175000 | 2024-03-18 12:58PM EDT | 175.00 | 4.48 | 5.30 | 6.15 | +0.93 | +26.20% | 44 | 212 | 29.20% |
TXN240322P00177500 | 2024-03-18 9:46AM EDT | 177.50 | 4.85 | 7.80 | 8.80 | -0.50 | -9.35% | 7 | 49 | 41.36% |
TXN240322P00180000 | 2024-03-15 9:53AM EDT | 180.00 | 10.30 | 10.10 | 12.85 | 0.00 | - | 2 | 159 | 54.00% |
TXN240322P00182500 | 2024-03-06 11:07AM EDT | 182.50 | 9.45 | 12.60 | 13.55 | 0.00 | - | 33 | 30 | 48.15% |
TXN240322P00195000 | 2024-03-14 3:50PM EDT | 195.00 | 24.00 | 24.50 | 26.75 | 0.00 | - | - | - | 106.01% |