Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADM240328C00040000 | 2024-02-20 12:39PM EDT | 40.00 | 13.70 | 22.10 | 23.00 | 0.00 | - | - | 10 | 325.00% |
ADM240328C00049000 | 2024-03-21 9:56AM EDT | 49.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ADM240328C00050000 | 2024-03-25 10:25AM EDT | 50.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ADM240328C00051000 | 2024-03-21 2:59PM EDT | 51.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADM240328C00052000 | 2024-03-27 10:48AM EDT | 52.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ADM240328C00053000 | 2024-03-19 11:31AM EDT | 53.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADM240328C00054000 | 2024-03-26 10:04AM EDT | 54.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ADM240328C00055000 | 2024-03-27 1:57PM EDT | 55.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
ADM240328C00056000 | 2024-03-27 2:07PM EDT | 56.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADM240328C00057000 | 2024-03-27 3:54PM EDT | 57.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
ADM240328C00058000 | 2024-03-27 3:33PM EDT | 58.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
ADM240328C00059000 | 2024-03-27 11:43AM EDT | 59.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ADM240328C00060000 | 2024-03-27 3:57PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
ADM240328C00061000 | 2024-03-27 3:54PM EDT | 61.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
ADM240328C00062000 | 2024-03-27 3:52PM EDT | 62.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
ADM240328C00063000 | 2024-03-27 3:28PM EDT | 63.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.20% |
ADM240328C00064000 | 2024-03-27 3:40PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 6.25% |
ADM240328C00065000 | 2024-03-26 2:22PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
ADM240328C00066000 | 2024-03-27 11:31AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
ADM240328C00067000 | 2024-03-27 1:01PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
ADM240328C00068000 | 2024-03-21 2:37PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ADM240328C00070000 | 2024-03-13 11:35AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADM240328P00043000 | 2024-03-07 4:28PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ADM240328P00044000 | 2024-02-20 2:18PM EDT | 44.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 290.63% |
ADM240328P00045000 | 2024-03-05 12:27PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADM240328P00046000 | 2024-03-11 3:24PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
ADM240328P00047000 | 2024-03-12 11:32AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADM240328P00048000 | 2024-03-14 11:53AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADM240328P00048500 | 2024-03-12 9:43AM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ADM240328P00049000 | 2024-03-14 10:48AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ADM240328P00049500 | 2024-03-12 11:32AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADM240328P00050000 | 2024-03-21 1:08PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ADM240328P00051000 | 2024-03-26 10:05AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ADM240328P00052000 | 2024-03-21 9:58AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADM240328P00053000 | 2024-03-21 1:08PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ADM240328P00054000 | 2024-03-18 9:32AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADM240328P00055000 | 2024-03-19 1:36PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ADM240328P00056000 | 2024-03-21 1:04PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADM240328P00057000 | 2024-03-22 10:39AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADM240328P00058000 | 2024-03-22 11:16AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ADM240328P00059000 | 2024-03-27 9:37AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ADM240328P00060000 | 2024-03-27 3:50PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
ADM240328P00061000 | 2024-03-27 3:35PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
ADM240328P00062000 | 2024-03-27 3:58PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,986 | 0 | 6.25% |
ADM240328P00063000 | 2024-03-27 3:58PM EDT | 63.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
ADM240328P00064000 | 2024-03-27 2:21PM EDT | 64.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
ADM240328P00065000 | 2024-03-27 9:42AM EDT | 65.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
ADM240328P00068000 | 2024-03-25 9:41AM EDT | 68.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |