Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOTZ240419C00021000 | 2024-03-12 9:34AM EDT | 21.00 | 10.90 | 10.60 | 11.30 | 0.00 | - | - | 10 | 103.52% |
BOTZ240419C00025000 | 2024-03-27 9:40AM EDT | 25.00 | 6.80 | 6.50 | 8.00 | 0.00 | - | 1 | 0 | 90.43% |
BOTZ240419C00027000 | 2024-03-13 2:11PM EDT | 27.00 | 5.29 | 3.90 | 6.10 | 0.00 | - | - | 0 | 53.13% |
BOTZ240419C00028000 | 2024-03-19 9:49AM EDT | 28.00 | 3.50 | 3.60 | 4.30 | 0.00 | - | 1 | 5 | 61.04% |
BOTZ240419C00029000 | 2024-03-15 2:54PM EDT | 29.00 | 2.95 | 2.15 | 3.50 | 0.00 | - | 1 | 4 | 58.79% |
BOTZ240419C00030000 | 2024-03-28 12:40PM EDT | 30.00 | 2.10 | 1.20 | 2.85 | +0.03 | +1.45% | 1 | 15 | 59.57% |
BOTZ240419C00031000 | 2024-03-27 9:52AM EDT | 31.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 3 | 80 | 28.81% |
BOTZ240419C00032000 | 2024-03-27 2:38PM EDT | 32.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 5 | 247 | 25.34% |
BOTZ240419C00033000 | 2024-03-28 3:59PM EDT | 33.00 | 0.20 | 0.10 | 0.20 | -0.04 | -16.67% | 14 | 209 | 19.63% |
BOTZ240419C00034000 | 2024-03-27 9:45AM EDT | 34.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 171 | 22.46% |
BOTZ240419C00035000 | 2024-03-28 11:09AM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 78 | 47.46% |
BOTZ240419C00036000 | 2024-03-21 3:41PM EDT | 36.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 7 | 31 | 51.66% |
BOTZ240419C00039000 | 2024-02-26 2:03PM EDT | 39.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 74.32% |
BOTZ240419C00040000 | 2024-03-20 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.44% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOTZ240419P00019000 | 2024-03-20 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 93.75% |
BOTZ240419P00023000 | 2024-03-15 11:41AM EDT | 23.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 107.42% |
BOTZ240419P00026000 | 2024-02-21 12:44PM EDT | 26.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.59% |
BOTZ240419P00027000 | 2024-03-21 9:59AM EDT | 27.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 2 | 60.74% |
BOTZ240419P00028000 | 2024-03-15 11:41AM EDT | 28.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 55.18% |
BOTZ240419P00029000 | 2024-03-22 1:45PM EDT | 29.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 32.62% |
BOTZ240419P00030000 | 2024-03-28 3:01PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 5 | 46 | 23.83% |
BOTZ240419P00031000 | 2024-03-26 3:35PM EDT | 31.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 411 | 20.26% |
BOTZ240419P00032000 | 2024-03-28 10:34AM EDT | 32.00 | 0.60 | 0.55 | 0.70 | -0.13 | -17.81% | 1 | 60 | 19.24% |
BOTZ240419P00033000 | 2024-03-21 9:59AM EDT | 33.00 | 1.15 | 1.25 | 1.40 | 0.00 | - | 2 | 31 | 20.02% |
BOTZ240419P00034000 | 2024-03-27 9:33AM EDT | 34.00 | 2.15 | 1.80 | 2.50 | 0.00 | - | 1 | 0 | 33.11% |