Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XAR240419C00106000 | 2024-02-22 1:24PM EDT | 106.00 | 28.40 | 30.80 | 35.50 | 0.00 | - | 9 | 0 | 84.01% |
XAR240419C00108000 | 2024-03-06 1:09PM EDT | 108.00 | 33.20 | 31.30 | 37.00 | 0.00 | - | 20 | 0 | 91.50% |
XAR240419C00115000 | 2024-03-25 1:15PM EDT | 115.00 | 25.80 | 24.30 | 27.00 | 0.00 | - | 2 | 4 | 72.75% |
XAR240419C00116000 | 2024-03-07 12:34PM EDT | 116.00 | 24.50 | 22.80 | 28.00 | 0.00 | - | 2 | 3 | 60.69% |
XAR240419C00117000 | 2024-03-21 9:39AM EDT | 117.00 | 23.00 | 22.80 | 26.40 | 0.00 | - | 5 | 5 | 62.06% |
XAR240419C00118000 | 2024-03-06 2:20PM EDT | 118.00 | 24.00 | 21.40 | 25.50 | 0.00 | - | 2 | 3 | 57.42% |
XAR240419C00120000 | 2024-03-21 11:05AM EDT | 120.00 | 20.20 | 20.20 | 21.90 | 0.00 | - | 2 | 12 | 60.03% |
XAR240419C00121000 | 2024-02-13 11:00AM EDT | 121.00 | 12.69 | 15.10 | 21.00 | 0.00 | - | 1 | 1 | 59.16% |
XAR240419C00122000 | 2023-10-10 10:47AM EDT | 122.00 | 4.72 | 0.80 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
XAR240419C00123000 | 2023-11-03 9:30AM EDT | 123.00 | 5.20 | 6.60 | 12.20 | 0.00 | - | 4 | 4 | 0.00% |
XAR240419C00124000 | 2024-03-13 10:42AM EDT | 124.00 | 16.75 | 15.60 | 19.30 | 0.00 | - | 2 | 4 | 66.94% |
XAR240419C00125000 | 2024-03-22 9:30AM EDT | 125.00 | 16.50 | 15.30 | 17.00 | +0.80 | +5.10% | 3 | 41 | 50.12% |
XAR240419C00126000 | 2024-03-12 3:48PM EDT | 126.00 | 14.00 | 12.60 | 17.80 | 0.00 | - | 2 | 23 | 66.68% |
XAR240419C00129000 | 2024-01-04 3:58PM EDT | 129.00 | 6.66 | 2.20 | 6.20 | 0.00 | - | 5 | 2 | 0.00% |
XAR240419C00130000 | 2024-03-05 2:14PM EDT | 130.00 | 9.50 | 8.60 | 12.20 | 0.00 | - | 4 | 13 | 40.74% |
XAR240419C00131000 | 2023-12-08 4:01PM EDT | 131.00 | 4.80 | 0.75 | 7.50 | 0.00 | - | 2 | 0 | 0.00% |
XAR240419C00132000 | 2024-02-23 10:55AM EDT | 132.00 | 3.10 | 6.10 | 8.70 | 0.00 | - | 6 | 3 | 17.48% |
XAR240419C00133000 | 2024-03-01 11:59AM EDT | 133.00 | 4.20 | 6.60 | 9.50 | 0.00 | - | 1 | 2 | 36.21% |
XAR240419C00134000 | 2024-03-07 10:36AM EDT | 134.00 | 9.00 | 6.10 | 9.00 | 0.00 | - | 2 | 1 | 37.94% |
XAR240419C00135000 | 2024-03-22 10:06AM EDT | 135.00 | 5.25 | 5.50 | 7.10 | 0.00 | - | 6 | 23 | 27.52% |
XAR240419C00136000 | 2024-03-01 12:58PM EDT | 136.00 | 5.60 | 4.60 | 6.70 | 0.00 | - | 1 | 1 | 29.93% |
XAR240419C00137000 | 2024-03-20 9:39AM EDT | 137.00 | 2.40 | 3.90 | 5.50 | 0.00 | - | 2 | 3 | 25.50% |
XAR240419C00138000 | 2024-03-06 1:20PM EDT | 138.00 | 5.00 | 2.90 | 4.40 | 0.00 | - | 1 | 4 | 21.84% |
XAR240419C00139000 | 2024-03-22 3:49PM EDT | 139.00 | 2.10 | 1.55 | 4.00 | 0.00 | - | 1 | 6 | 23.29% |
XAR240419C00140000 | 2024-03-26 9:30AM EDT | 140.00 | 2.57 | 1.40 | 3.10 | 0.00 | - | 2 | 10 | 20.66% |
XAR240419C00141000 | 2024-03-20 10:40AM EDT | 141.00 | 1.01 | 1.45 | 2.30 | 0.00 | - | - | 5 | 18.41% |
XAR240419C00142000 | 2024-03-28 3:20PM EDT | 142.00 | 1.55 | 1.00 | 1.70 | +1.00 | +181.82% | 1 | 14 | 17.14% |
XAR240419C00144000 | 2024-03-05 1:22PM EDT | 144.00 | 1.67 | 0.00 | 1.25 | 0.00 | - | - | 2 | 18.92% |
XAR240419C00145000 | 2024-03-22 3:15PM EDT | 145.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 1 | 18 | 16.26% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XAR240419P00115000 | 2023-10-09 3:24PM EDT | 115.00 | 4.80 | 2.75 | 3.60 | 0.00 | - | 5 | 3 | 94.78% |
XAR240419P00117000 | 2023-09-08 11:26AM EDT | 117.00 | 4.80 | 5.80 | 11.80 | 0.00 | - | 1 | 1 | 145.41% |
XAR240419P00120000 | 2024-01-11 12:17PM EDT | 120.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 50.93% |
XAR240419P00128000 | 2024-03-18 2:40PM EDT | 128.00 | 0.14 | 0.00 | 3.30 | 0.00 | - | - | 1 | 61.38% |
XAR240419P00130000 | 2024-03-13 9:35AM EDT | 130.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 23.10% |
XAR240419P00135000 | 2024-03-26 2:41PM EDT | 135.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 17.38% |
XAR240419P00139000 | 2024-03-27 10:38AM EDT | 139.00 | 1.10 | 0.45 | 1.30 | 0.00 | - | 1 | 1 | 14.34% |
XAR240419P00141000 | 2024-03-05 2:20PM EDT | 141.00 | 2.80 | 1.15 | 2.70 | 0.00 | - | - | 2 | 17.75% |