Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOOT240419C00070000 | 2024-02-29 12:20PM EDT | 70.00 | 23.21 | 23.00 | 27.90 | 0.00 | - | - | 1 | 75.10% |
BOOT240419C00075000 | 2024-03-14 3:14PM EDT | 75.00 | 12.34 | 18.00 | 22.90 | 0.00 | - | 1 | 1 | 60.94% |
BOOT240419C00080000 | 2024-03-22 3:59PM EDT | 80.00 | 5.90 | 13.40 | 17.30 | 0.00 | - | 3 | 32 | 86.40% |
BOOT240419C00085000 | 2024-03-27 10:56AM EDT | 85.00 | 7.10 | 8.70 | 12.10 | 0.00 | - | 1 | 5 | 63.92% |
BOOT240419C00090000 | 2024-03-27 3:23PM EDT | 90.00 | 6.00 | 6.20 | 8.00 | +2.40 | +66.67% | 2 | 71 | 55.30% |
BOOT240419C00095000 | 2024-03-28 10:34AM EDT | 95.00 | 2.40 | 3.00 | 3.40 | +1.00 | +71.43% | 2 | 222 | 35.72% |
BOOT240419C00100000 | 2024-03-26 1:59PM EDT | 100.00 | 0.05 | 1.15 | 1.40 | 0.00 | - | 4 | 26 | 34.20% |
BOOT240419C00105000 | 2024-03-27 11:19AM EDT | 105.00 | 0.23 | 0.30 | 0.55 | 0.00 | - | 2 | 18 | 35.25% |
BOOT240419C00110000 | 2024-02-29 12:15PM EDT | 110.00 | 0.69 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 50.39% |
BOOT240419C00125000 | 2024-02-20 11:17AM EDT | 125.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 3 | 67.48% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOOT240419P00070000 | 2024-03-22 1:02PM EDT | 70.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 119 | 82.86% |
BOOT240419P00075000 | 2024-03-18 11:50AM EDT | 75.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 69 | 174 | 51.56% |
BOOT240419P00080000 | 2024-03-28 10:15AM EDT | 80.00 | 0.15 | 0.15 | 0.25 | -0.90 | -85.71% | 23 | 96 | 45.41% |
BOOT240419P00085000 | 2024-03-28 10:04AM EDT | 85.00 | 0.55 | 0.30 | 0.45 | -0.25 | -31.25% | 7 | 131 | 37.74% |
BOOT240419P00090000 | 2024-03-27 3:27PM EDT | 90.00 | 2.50 | 1.00 | 1.20 | 0.00 | - | 151 | 184 | 34.45% |
BOOT240419P00095000 | 2024-03-28 1:24PM EDT | 95.00 | 3.80 | 2.70 | 3.10 | -2.70 | -41.54% | 20 | 98 | 34.11% |