Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WTI240419C00000500 | 2024-03-13 10:28AM EDT | 0.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
WTI240419C00001000 | 2024-03-13 3:19PM EDT | 1.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
WTI240419C00001500 | 2024-03-05 2:47PM EDT | 1.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WTI240419C00002000 | 2024-03-14 9:48AM EDT | 2.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
WTI240419C00002500 | 2024-03-18 1:46PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
WTI240419C00003000 | 2024-03-18 2:56PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
WTI240419C00003500 | 2024-03-13 2:29PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
WTI240419C00004000 | 2024-03-15 10:41AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
WTI240419C00004500 | 2024-03-06 4:31PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
WTI240419C00005000 | 2024-03-18 10:31AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 50.00% |
WTI240419C00005500 | 2024-03-08 11:39AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
WTI240419C00006000 | 2023-11-07 4:12PM EDT | 6.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 54 | 121 | 269.53% |
WTI240419C00007000 | 2023-12-07 10:34AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 178.13% |
WTI240419C00008000 | 2023-10-25 12:29PM EDT | 8.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 171 | 284.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WTI240419P00002000 | 2024-03-12 12:49PM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
WTI240419P00002500 | 2024-03-18 3:15PM EDT | 2.50 | 0.14 | 0.00 | 0.00 | -0.05 | -26.32% | 109 | 0 | 6.25% |
WTI240419P00003000 | 2024-03-18 3:15PM EDT | 3.00 | 0.44 | 0.00 | 0.00 | -0.11 | -20.00% | 6 | 0 | 0.00% |
WTI240419P00003500 | 2024-02-27 2:29PM EDT | 3.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
WTI240419P00004000 | 2024-03-04 4:52PM EDT | 4.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WTI240419P00004500 | 2024-01-23 12:12PM EDT | 4.50 | 1.54 | 1.40 | 1.60 | 0.00 | - | 4 | 4 | 0.00% |
WTI240419P00005000 | 2023-11-30 11:41AM EDT | 5.00 | 1.50 | 1.60 | 1.90 | 0.00 | - | 4 | 1 | 0.00% |
WTI240419P00005500 | 2023-10-23 11:20AM EDT | 5.50 | 1.50 | 2.05 | 2.15 | 0.00 | - | - | 1 | 0.00% |
WTI240419P00006000 | 2023-12-11 12:31PM EDT | 6.00 | 2.85 | 2.90 | 3.20 | 0.00 | - | 50 | 0 | 0.00% |