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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TXN240322C00155000 | 2024-03-18 9:30AM EDT | 155.00 | 20.70 | 0.00 | 0.00 | +4.45 | +27.38% | 3 | 201 | 0.00% |
TXN240322C00157500 | 2024-03-18 9:33AM EDT | 157.50 | 17.00 | 0.00 | 0.00 | +2.30 | +15.65% | 1 | 0 | 0.00% |
TXN240322C00160000 | 2024-03-18 3:55PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | -0.01 | -0.11% | 11 | 0 | 0.00% |
TXN240322C00162500 | 2024-03-14 3:44PM EDT | 162.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TXN240322C00165000 | 2024-03-18 2:25PM EDT | 165.00 | 6.42 | 0.00 | 0.00 | -1.43 | -18.22% | 5 | 0 | 0.00% |
TXN240322C00167500 | 2024-03-18 2:20PM EDT | 167.50 | 4.25 | 0.00 | 0.00 | -1.23 | -22.45% | 7 | 122 | 0.00% |
TXN240322C00170000 | 2024-03-18 3:56PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | -2.50 | -59.52% | 77 | 846 | 1.56% |
TXN240322C00172500 | 2024-03-18 3:58PM EDT | 172.50 | 0.76 | 0.00 | 0.00 | -1.79 | -70.20% | 108 | 0 | 6.25% |
TXN240322C00175000 | 2024-03-18 3:56PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | -1.03 | -74.64% | 124 | 838 | 6.25% |
TXN240322C00177500 | 2024-03-18 3:17PM EDT | 177.50 | 0.25 | 0.00 | 0.00 | -0.47 | -65.28% | 350 | 355 | 12.50% |
TXN240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | -0.31 | -79.49% | 228 | 537 | 12.50% |
TXN240322C00182500 | 2024-03-18 11:22AM EDT | 182.50 | 0.06 | 0.02 | 0.07 | -0.12 | -66.67% | 29 | 221 | 37.31% |
TXN240322C00185000 | 2024-03-18 2:53PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 85 | 110 | 25.00% |
TXN240322C00187500 | 2024-03-18 3:38PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 12 | 0 | 25.00% |
TXN240322C00190000 | 2024-03-18 1:41PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 25.00% |
TXN240322C00192500 | 2024-03-18 10:16AM EDT | 192.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 13 | 0 | 25.00% |
TXN240322C00195000 | 2024-03-07 1:10PM EDT | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
TXN240322C00200000 | 2024-03-18 10:16AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 10 | 0 | 25.00% |
TXN240322C00205000 | 2024-03-12 9:32AM EDT | 205.00 | 0.09 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TXN240322P00135000 | 2024-03-01 1:21PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TXN240322P00140000 | 2024-03-01 4:05PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TXN240322P00145000 | 2024-03-15 11:50AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
TXN240322P00150000 | 2024-03-18 12:10PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
TXN240322P00152500 | 2024-03-13 11:34AM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TXN240322P00155000 | 2024-03-15 3:28PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
TXN240322P00157500 | 2024-03-18 3:43PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 1 | 14 | 12.50% |
TXN240322P00160000 | 2024-03-18 3:57PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | +0.05 | +83.33% | 38 | 0 | 12.50% |
TXN240322P00162500 | 2024-03-18 3:56PM EDT | 162.50 | 0.21 | 0.00 | 0.00 | +0.03 | +16.67% | 16 | 0 | 12.50% |
TXN240322P00165000 | 2024-03-18 3:58PM EDT | 165.00 | 0.53 | 0.00 | 0.00 | +0.24 | +82.76% | 141 | 318 | 6.25% |
TXN240322P00167500 | 2024-03-18 3:58PM EDT | 167.50 | 1.20 | 0.00 | 0.00 | +0.58 | +93.55% | 138 | 0 | 3.13% |
TXN240322P00170000 | 2024-03-18 3:42PM EDT | 170.00 | 1.58 | 0.00 | 0.00 | +0.35 | +28.46% | 50 | 0 | 0.00% |
TXN240322P00172500 | 2024-03-18 3:54PM EDT | 172.50 | 3.65 | 0.00 | 0.00 | +1.32 | +56.65% | 22 | 404 | 0.00% |
TXN240322P00175000 | 2024-03-18 12:58PM EDT | 175.00 | 4.48 | 0.00 | 0.00 | +0.93 | +26.20% | 44 | 0 | 0.00% |
TXN240322P00177500 | 2024-03-18 9:46AM EDT | 177.50 | 4.85 | 0.00 | 0.00 | -0.50 | -9.35% | 7 | 0 | 0.00% |
TXN240322P00180000 | 2024-03-15 9:53AM EDT | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TXN240322P00182500 | 2024-03-06 11:07AM EDT | 182.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
TXN240322P00195000 | 2024-03-14 3:50PM EDT | 195.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |