Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240405C00072000 | 2024-03-28 11:44AM EDT | 72.00 | 4.40 | 2.90 | 5.55 | +0.10 | +2.33% | 2 | 2 | 65.23% |
XLP240405C00072500 | 2024-03-18 11:04AM EDT | 72.50 | 3.32 | 2.45 | 5.15 | 0.00 | - | 2 | 2 | 63.92% |
XLP240405C00073000 | 2024-03-28 11:03AM EDT | 73.00 | 3.50 | 2.43 | 5.15 | +0.89 | +34.10% | 1 | 16 | 72.41% |
XLP240405C00073500 | 2024-03-18 9:31AM EDT | 73.50 | 2.04 | 1.91 | 4.30 | 0.00 | - | 15 | 14 | 59.38% |
XLP240405C00074000 | 2024-03-25 12:47PM EDT | 74.00 | 1.58 | 2.38 | 3.00 | 0.00 | - | 6 | 52 | 34.72% |
XLP240405C00074500 | 2024-03-27 4:03PM EDT | 74.50 | 2.05 | 1.92 | 2.88 | +0.10 | +5.13% | 4 | 59 | 40.38% |
XLP240405C00075000 | 2024-03-28 12:03PM EDT | 75.00 | 1.54 | 0.96 | 1.98 | +0.43 | +38.74% | 9 | 585 | 26.32% |
XLP240405C00075500 | 2024-03-28 3:02PM EDT | 75.50 | 1.10 | 0.83 | 1.47 | +0.39 | +54.93% | 1 | 362 | 21.88% |
XLP240405C00076000 | 2024-03-28 3:54PM EDT | 76.00 | 0.65 | 0.38 | 0.80 | +0.14 | +27.45% | 22 | 539 | 13.38% |
XLP240405C00076500 | 2024-03-28 3:45PM EDT | 76.50 | 0.37 | 0.35 | 0.38 | +0.11 | +42.31% | 54 | 77 | 9.89% |
XLP240405C00077000 | 2024-03-28 3:14PM EDT | 77.00 | 0.17 | 0.10 | 0.21 | +0.06 | +54.55% | 1,115 | 4,209 | 10.16% |
XLP240405C00077500 | 2024-03-28 1:56PM EDT | 77.50 | 0.06 | 0.05 | 0.26 | +0.02 | +50.00% | 2 | 3 | 15.04% |
XLP240405C00078000 | 2024-03-28 3:28PM EDT | 78.00 | 0.03 | 0.00 | 0.14 | +0.02 | +200.00% | 1 | 24 | 14.45% |
XLP240405C00078500 | 2024-03-25 11:37AM EDT | 78.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 13.58% |
XLP240405C00079000 | 2024-03-08 10:42AM EDT | 79.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 62 | 18.07% |
XLP240405C00079500 | 2024-03-06 1:50PM EDT | 79.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 10 | 30 | 25.29% |
XLP240405C00080000 | 2024-03-11 10:20AM EDT | 80.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 56 | 22.17% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240405P00063000 | 2024-03-11 1:13PM EDT | 63.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | - | 10 | 73.83% |
XLP240405P00067000 | 2024-03-06 2:06PM EDT | 67.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 120 | 0 | 52.93% |
XLP240405P00068000 | 2024-03-06 3:21PM EDT | 68.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 115 | 85 | 53.42% |
XLP240405P00068500 | 2024-03-06 3:22PM EDT | 68.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 185 | 65 | 53.91% |
XLP240405P00069000 | 2024-03-18 10:11AM EDT | 69.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 42.19% |
XLP240405P00070000 | 2024-03-20 1:53PM EDT | 70.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 350 | 355 | 36.52% |
XLP240405P00070500 | 2024-03-28 10:26AM EDT | 70.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 35.65% |
XLP240405P00071500 | 2024-03-25 10:41AM EDT | 71.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 10 | 15 | 45.02% |
XLP240405P00072000 | 2024-03-22 11:15AM EDT | 72.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1,178 | 28.71% |
XLP240405P00073000 | 2024-03-25 10:41AM EDT | 73.00 | 0.03 | 0.00 | 0.43 | -0.01 | -25.00% | 9 | 19 | 35.60% |
XLP240405P00073500 | 2024-03-27 3:40PM EDT | 73.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 60 | 21.78% |
XLP240405P00074000 | 2024-03-28 10:40AM EDT | 74.00 | 0.03 | 0.01 | 0.84 | 0.00 | - | 850 | 886 | 39.99% |
XLP240405P00074500 | 2024-03-28 11:34AM EDT | 74.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 8 | 672 | 13.58% |
XLP240405P00075000 | 2024-03-28 10:43AM EDT | 75.00 | 0.06 | 0.02 | 0.27 | -0.01 | -14.29% | 506 | 710 | 17.14% |
XLP240405P00075500 | 2024-03-28 10:56AM EDT | 75.50 | 0.10 | 0.00 | 0.41 | -0.07 | -41.18% | 10 | 192 | 17.04% |
XLP240405P00076000 | 2024-03-28 3:50PM EDT | 76.00 | 0.22 | 0.15 | 0.28 | -0.18 | -45.00% | 47 | 247 | 9.72% |
XLP240405P00076500 | 2024-03-20 9:30AM EDT | 76.50 | 1.31 | 0.28 | 0.55 | 0.00 | - | - | 6 | 10.55% |
XLP240405P00077000 | 2024-03-28 10:33AM EDT | 77.00 | 0.72 | 0.52 | 1.03 | -0.17 | -19.10% | 10 | 21 | 14.60% |
XLP240405P00077500 | 2024-03-13 12:51PM EDT | 77.50 | 1.81 | 0.10 | 2.39 | 0.00 | - | - | 0 | 38.77% |
XLP240405P00078000 | 2024-03-28 10:07AM EDT | 78.00 | 1.62 | 0.47 | 1.65 | -0.69 | -29.87% | 3 | 0 | 7.62% |