Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EAT240419C00025000 | 2024-02-20 3:10PM EDT | 25.00 | 19.90 | 19.70 | 22.50 | 0.00 | - | 2 | 4 | 0.00% |
EAT240419C00030000 | 2024-01-16 12:00PM EDT | 30.00 | 9.05 | 13.30 | 17.30 | 0.00 | - | 1 | 0 | 0.00% |
EAT240419C00032500 | 2024-03-26 3:37PM EDT | 32.50 | 14.88 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
EAT240419C00035000 | 2024-03-27 3:58PM EDT | 35.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 0.00% |
EAT240419C00037500 | 2024-03-27 3:58PM EDT | 37.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,125 | 0.00% |
EAT240419C00040000 | 2024-03-12 11:15AM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 16 | 305 | 0.00% |
EAT240419C00042500 | 2024-03-15 10:03AM EDT | 42.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 605 | 0.00% |
EAT240419C00045000 | 2024-03-27 1:20PM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
EAT240419C00047500 | 2024-03-27 3:09PM EDT | 47.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
EAT240419C00050000 | 2024-03-27 12:54PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 417 | 3.13% |
EAT240419C00052500 | 2024-03-27 1:29PM EDT | 52.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 176 | 6.25% |
EAT240419C00055000 | 2024-03-21 3:47PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
EAT240419C00057500 | 2024-03-11 9:30AM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
EAT240419C00060000 | 2024-03-12 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EAT240419P00022500 | 2023-11-01 9:30AM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
EAT240419P00025000 | 2024-02-07 4:14PM EDT | 25.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 32 | 169.14% |
EAT240419P00027500 | 2023-11-03 9:37AM EDT | 27.50 | 1.00 | 0.35 | 0.60 | 0.00 | - | 1 | 60 | 158.98% |
EAT240419P00030000 | 2024-02-26 10:58AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 91.41% |
EAT240419P00032500 | 2024-03-11 2:37PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 50.00% |
EAT240419P00035000 | 2024-02-13 12:02PM EDT | 35.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 722 | 99.71% |
EAT240419P00037500 | 2024-03-22 12:55PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 25.00% |
EAT240419P00040000 | 2024-03-27 9:44AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
EAT240419P00042500 | 2024-03-26 12:00PM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
EAT240419P00045000 | 2024-03-27 3:49PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,310 | 6.25% |
EAT240419P00047500 | 2024-03-27 3:49PM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
EAT240419P00050000 | 2024-03-15 10:13AM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |