Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TZA240419C00010000 | 2024-04-17 10:03AM EDT | 10.00 | 10.90 | 11.40 | 11.85 | +0.15 | +1.40% | 34 | 35 | 325.00% |
TZA240419C00012000 | 2024-04-01 2:22PM EDT | 12.00 | 5.26 | 9.60 | 10.40 | 0.00 | - | - | 3 | 521.09% |
TZA240419C00013000 | 2024-04-17 3:47PM EDT | 13.00 | 8.40 | 8.60 | 9.40 | +3.35 | +66.34% | 1 | 0 | 463.28% |
TZA240419C00014000 | 2024-04-11 1:57PM EDT | 14.00 | 4.75 | 7.60 | 7.95 | 0.00 | - | 3 | 253 | 323.44% |
TZA240419C00014500 | 2024-03-22 10:57AM EDT | 14.50 | 3.45 | 6.65 | 8.00 | 0.00 | - | 1 | 1 | 323.44% |
TZA240419C00015000 | 2024-04-17 3:01PM EDT | 15.00 | 6.50 | 6.60 | 6.75 | +0.50 | +8.33% | 29 | 261 | 226.56% |
TZA240419C00015500 | 2024-04-17 10:37AM EDT | 15.50 | 5.60 | 6.10 | 6.45 | +0.10 | +1.82% | 5 | 46 | 260.94% |
TZA240419C00016000 | 2024-04-17 2:55PM EDT | 16.00 | 5.65 | 5.60 | 5.70 | +0.49 | +9.50% | 8 | 1,127 | 171.88% |
TZA240419C00016500 | 2024-04-16 1:33PM EDT | 16.50 | 4.70 | 5.10 | 5.35 | 0.00 | - | 2 | 96 | 201.56% |
TZA240419C00017000 | 2024-04-17 3:08PM EDT | 17.00 | 4.47 | 4.60 | 4.70 | +0.67 | +17.63% | 106 | 738 | 142.19% |
TZA240419C00017500 | 2024-04-17 12:53PM EDT | 17.50 | 4.03 | 4.10 | 4.25 | +0.58 | +16.81% | 1 | 315 | 143.75% |
TZA240419C00018000 | 2024-04-17 12:44PM EDT | 18.00 | 3.65 | 3.60 | 3.70 | +0.80 | +28.07% | 58 | 1,718 | 113.28% |
TZA240419C00018500 | 2024-04-17 3:46PM EDT | 18.50 | 2.96 | 3.10 | 3.20 | +0.51 | +20.82% | 8 | 477 | 98.44% |
TZA240419C00019000 | 2024-04-17 3:58PM EDT | 19.00 | 2.61 | 2.43 | 2.88 | +0.52 | +24.88% | 754 | 2,786 | 87.50% |
TZA240419C00019500 | 2024-04-17 1:09PM EDT | 19.50 | 2.04 | 1.99 | 2.28 | +0.47 | +29.94% | 24 | 1,417 | 62.50% |
TZA240419C00020000 | 2024-04-17 3:57PM EDT | 20.00 | 1.65 | 1.65 | 1.75 | +0.44 | +36.36% | 506 | 1,638 | 72.66% |
TZA240419C00020500 | 2024-04-17 3:44PM EDT | 20.50 | 1.23 | 1.22 | 1.30 | +0.41 | +50.00% | 230 | 769 | 67.97% |
TZA240419C00021000 | 2024-04-17 3:59PM EDT | 21.00 | 0.90 | 0.89 | 0.92 | +0.31 | +52.54% | 618 | 8,212 | 69.92% |
TZA240419C00021500 | 2024-04-17 3:52PM EDT | 21.50 | 0.56 | 0.57 | 0.61 | +0.16 | +40.00% | 642 | 1,112 | 67.58% |
TZA240419C00022000 | 2024-04-17 3:59PM EDT | 22.00 | 0.35 | 0.35 | 0.40 | +0.06 | +20.69% | 757 | 3,063 | 68.95% |
TZA240419C00022500 | 2024-04-17 3:33PM EDT | 22.50 | 0.17 | 0.19 | 0.22 | -0.03 | -15.00% | 93 | 1,238 | 66.80% |
TZA240419C00023000 | 2024-04-17 3:56PM EDT | 23.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 210 | 1,516 | 66.02% |
TZA240419C00023500 | 2024-04-17 3:53PM EDT | 23.50 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 26 | 412 | 67.58% |
TZA240419C00024000 | 2024-04-17 3:59PM EDT | 24.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 227 | 1,251 | 71.88% |
TZA240419C00025000 | 2024-04-17 2:46PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 3,520 | 81.25% |
TZA240419C00026000 | 2024-04-16 11:18AM EDT | 26.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 1,530 | 98.44% |
TZA240419C00027000 | 2024-04-16 1:30PM EDT | 27.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 342 | 167.19% |
TZA240419C00028000 | 2024-03-15 11:48AM EDT | 28.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 1 | 861 | 135.94% |
TZA240419C00029000 | 2024-03-27 3:14PM EDT | 29.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 122 | 203.91% |
TZA240419C00030000 | 2024-04-11 2:11PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,094 | 137.50% |
TZA240419C00031000 | 2024-04-12 1:02PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 544 | 150.00% |
TZA240419C00032000 | 2024-04-05 11:07AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 582 | 162.50% |
TZA240419C00033000 | 2024-03-21 9:30AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 198 | 234.38% |
TZA240419C00034000 | 2024-04-02 10:58AM EDT | 34.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 77 | 281.25% |
TZA240419C00035000 | 2024-04-16 10:10AM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1,815 | 260.94% |
TZA240419C00036000 | 2024-03-28 10:13AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 231.25% |
TZA240419C00037000 | 2024-03-20 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 321.88% |
TZA240419C00038000 | 2024-03-14 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 25 | 334.38% |
TZA240419C00039000 | 2024-04-15 12:25PM EDT | 39.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 11 | 293.75% |
TZA240419C00040000 | 2024-04-16 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 556 | 357.81% |
TZA240419C00041000 | 2024-03-08 10:30AM EDT | 41.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 368.75% |
TZA240419C00042000 | 2024-03-08 10:30AM EDT | 42.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 379.69% |
TZA240419C00043000 | 2024-03-07 10:30AM EDT | 43.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 7 | 390.63% |
TZA240419C00044000 | 2024-03-11 10:12AM EDT | 44.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 9 | 24 | 400.00% |
TZA240419C00045000 | 2024-04-04 11:47AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 177 | 287.50% |
TZA240419C00046000 | 2024-03-08 10:30AM EDT | 46.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 420.31% |
TZA240419C00047000 | 2024-01-17 1:22PM EDT | 47.00 | 0.46 | 0.04 | 0.31 | 0.00 | - | 1 | 2 | 467.19% |
TZA240419C00048000 | 2024-02-28 12:35PM EDT | 48.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 10 | 17 | 442.19% |
TZA240419C00049000 | 2024-03-05 4:13PM EDT | 49.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 50 | 450.00% |
TZA240419C00050000 | 2024-03-28 3:29PM EDT | 50.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 2 | 189 | 456.25% |
TZA240419C00051000 | 2024-02-27 10:30AM EDT | 51.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 467.19% |
TZA240419C00052000 | 2024-02-13 12:38PM EDT | 52.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 71 | 479.69% |
TZA240419C00053000 | 2024-01-12 10:30AM EDT | 53.00 | 0.24 | 0.04 | 0.75 | 0.00 | - | 1 | 71 | 607.81% |
TZA240419C00055000 | 2024-03-28 3:30PM EDT | 55.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 32 | 496.09% |
TZA240419C00057000 | 2024-04-02 9:57AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,006 | 362.50% |
TZA240419C00058000 | 2023-11-07 4:50PM EDT | 58.00 | 1.64 | 0.57 | 0.63 | 0.00 | - | - | 1 | 710.94% |
TZA240419C00059000 | 2024-03-05 3:46PM EDT | 59.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 21 | 1,095 | 528.13% |
TZA240419C00060000 | 2024-03-11 3:25PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12,296 | 443.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TZA240419P00011000 | 2024-04-16 12:33PM EDT | 11.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 6 | 434.38% |
TZA240419P00013000 | 2024-04-08 2:05PM EDT | 13.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 47 | 339.06% |
TZA240419P00013500 | 2024-03-28 11:46AM EDT | 13.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 317.97% |
TZA240419P00014000 | 2024-04-11 11:15AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 187.50% |
TZA240419P00014500 | 2024-04-08 3:35PM EDT | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 175.00% |
TZA240419P00015000 | 2024-04-17 3:16PM EDT | 15.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 95 | 257.81% |
TZA240419P00015500 | 2024-04-12 1:28PM EDT | 15.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 500 | 513 | 238.28% |
TZA240419P00016000 | 2024-04-17 12:29PM EDT | 16.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 3 | 238 | 219.53% |
TZA240419P00016500 | 2024-04-15 11:15AM EDT | 16.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 13 | 213 | 201.56% |
TZA240419P00017000 | 2024-04-16 9:36AM EDT | 17.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 1,112 | 150.00% |
TZA240419P00017500 | 2024-04-16 12:51PM EDT | 17.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 35 | 466 | 167.19% |
TZA240419P00018000 | 2024-04-17 10:02AM EDT | 18.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 9 | 915 | 106.25% |
TZA240419P00018500 | 2024-04-16 3:24PM EDT | 18.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 118 | 561 | 116.41% |
TZA240419P00019000 | 2024-04-17 2:53PM EDT | 19.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 119 | 967 | 87.50% |
TZA240419P00019500 | 2024-04-17 3:31PM EDT | 19.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 129 | 694 | 75.00% |
TZA240419P00020000 | 2024-04-17 3:44PM EDT | 20.00 | 0.07 | 0.05 | 0.07 | -0.14 | -66.67% | 433 | 1,476 | 67.19% |
TZA240419P00020500 | 2024-04-17 3:31PM EDT | 20.50 | 0.15 | 0.11 | 0.14 | -0.25 | -62.50% | 265 | 540 | 65.23% |
TZA240419P00021000 | 2024-04-17 3:56PM EDT | 21.00 | 0.26 | 0.24 | 0.27 | -0.34 | -56.67% | 376 | 813 | 65.63% |
TZA240419P00021500 | 2024-04-17 3:55PM EDT | 21.50 | 0.48 | 0.42 | 0.46 | -0.51 | -51.52% | 458 | 348 | 63.87% |
TZA240419P00022000 | 2024-04-17 11:07AM EDT | 22.00 | 1.10 | 0.69 | 0.75 | -0.25 | -18.52% | 10 | 274 | 64.45% |
TZA240419P00022500 | 2024-04-16 9:42AM EDT | 22.50 | 2.01 | 0.94 | 1.08 | +0.55 | +37.67% | 2 | 75 | 54.69% |
TZA240419P00023000 | 2024-04-16 9:43AM EDT | 23.00 | 1.76 | 1.38 | 1.52 | 0.00 | - | 1 | 236 | 58.20% |
TZA240419P00024000 | 2024-04-17 3:59PM EDT | 24.00 | 2.41 | 2.23 | 2.60 | -0.75 | -23.73% | 4 | 324 | 71.88% |
TZA240419P00025000 | 2024-04-15 11:50AM EDT | 25.00 | 4.80 | 3.30 | 3.45 | 0.00 | - | 1 | 266 | 108.59% |
TZA240419P00026000 | 2024-04-16 2:32PM EDT | 26.00 | 4.85 | 4.25 | 4.55 | 0.00 | - | 1 | 110 | 103.13% |
TZA240419P00027000 | 2024-04-12 9:54AM EDT | 27.00 | 7.73 | 5.05 | 5.70 | 0.00 | - | 23 | 30 | 219.92% |
TZA240419P00028000 | 2024-04-02 12:34PM EDT | 28.00 | 9.55 | 6.05 | 6.45 | 0.00 | - | 25 | 25 | 168.75% |
TZA240419P00029000 | 2024-04-17 1:45PM EDT | 29.00 | 8.05 | 7.15 | 7.75 | -1.10 | -12.02% | 31 | 33 | 185.94% |
TZA240419P00030000 | 2024-04-15 1:17PM EDT | 30.00 | 9.55 | 8.05 | 8.45 | 0.00 | - | 10 | 8 | 203.13% |
TZA240419P00031000 | 2024-03-22 2:55PM EDT | 31.00 | 13.09 | 9.05 | 9.65 | 0.00 | - | 1 | 5 | 291.41% |
TZA240419P00032000 | 2024-03-22 2:49PM EDT | 32.00 | 14.09 | 9.70 | 11.20 | 0.00 | - | 1 | 0 | 234.38% |
TZA240419P00033000 | 2024-04-17 3:47PM EDT | 33.00 | 11.60 | 11.05 | 11.75 | +1.19 | +11.43% | 2 | 22 | 206.25% |
TZA240419P00034000 | 2024-03-21 11:41AM EDT | 34.00 | 16.71 | 11.80 | 13.35 | 0.00 | - | 3 | 0 | 318.75% |
TZA240419P00035000 | 2024-03-22 12:17PM EDT | 35.00 | 17.00 | 12.90 | 13.50 | 0.00 | - | 1 | 7 | 303.13% |
TZA240419P00036000 | 2024-04-17 1:52PM EDT | 36.00 | 14.90 | 14.25 | 14.55 | -1.28 | -7.91% | 66 | 30 | 240.63% |
TZA240419P00037000 | 2023-12-22 11:51AM EDT | 37.00 | 17.81 | 15.20 | 16.55 | 0.00 | - | 329 | 334 | 448.83% |
TZA240419P00038000 | 2024-02-13 4:07PM EDT | 38.00 | 17.05 | 17.70 | 19.60 | 0.00 | - | 1 | 62 | 767.38% |
TZA240419P00039000 | 2024-04-17 1:52PM EDT | 39.00 | 17.90 | 17.25 | 17.40 | -3.20 | -15.17% | 97 | 100 | 271.88% |
TZA240419P00040000 | 2024-03-15 9:58AM EDT | 40.00 | 21.10 | 19.10 | 20.60 | 0.00 | - | 20 | 3 | 679.69% |
TZA240419P00041000 | 2023-12-27 10:42AM EDT | 41.00 | 22.59 | 18.00 | 21.75 | 0.00 | - | 8 | 57 | 505.47% |
TZA240419P00042000 | 2023-12-22 11:46AM EDT | 42.00 | 22.50 | 18.15 | 22.90 | 0.00 | - | 10 | 10 | 401.56% |
TZA240419P00045000 | 2023-11-14 4:54PM EDT | 45.00 | 17.15 | 24.05 | 24.80 | 0.00 | - | 3 | 8 | 675.39% |
TZA240419P00053000 | 2023-11-03 1:14PM EDT | 53.00 | 22.74 | 26.85 | 27.40 | 0.00 | - | 5 | 5 | 0.00% |
TZA240419P00055000 | 2024-03-27 2:26PM EDT | 55.00 | 37.95 | 32.70 | 34.40 | 0.00 | - | 1 | 0 | 535.16% |
TZA240419P00059000 | 2023-10-30 10:10AM EDT | 59.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |