Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EDIT240405C00007000 | 2024-03-27 3:52PM EDT | 7.00 | 0.60 | 0.45 | 1.15 | 0.00 | - | 3 | 3 | 132.81% |
EDIT240405C00007500 | 2024-03-26 12:49PM EDT | 7.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 25 | 65.63% |
EDIT240405C00008000 | 2024-03-28 3:58PM EDT | 8.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 4 | 101 | 59.77% |
EDIT240405C00008500 | 2024-03-28 3:59PM EDT | 8.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 158 | 76.56% |
EDIT240405C00009000 | 2024-03-27 10:12AM EDT | 9.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1,110 | 213.28% |
EDIT240405C00010000 | 2024-03-27 11:28AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 157 | 213.28% |
EDIT240405C00011000 | 2024-03-22 10:41AM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 252.34% |
EDIT240405C00012000 | 2024-03-25 1:10PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 285.16% |
EDIT240405C00013000 | 2024-03-13 10:18AM EDT | 13.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 26 | 314.84% |
EDIT240405C00014000 | 2024-02-29 2:07PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 5 | 310.16% |
EDIT240405C00015000 | 2024-03-21 10:59AM EDT | 15.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 364.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EDIT240405P00006500 | 2024-03-19 9:49AM EDT | 6.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | 3 | 6 | 348.05% |
EDIT240405P00007000 | 2024-03-28 3:58PM EDT | 7.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 18 | 43 | 67.58% |
EDIT240405P00007500 | 2024-03-28 2:56PM EDT | 7.50 | 0.29 | 0.25 | 0.35 | -0.02 | -6.45% | 17 | 17 | 58.59% |
EDIT240405P00008000 | 2024-03-22 3:21PM EDT | 8.00 | 0.70 | 0.10 | 1.25 | 0.00 | - | 6 | 15 | 66.02% |
EDIT240405P00009000 | 2024-03-27 2:02PM EDT | 9.00 | 1.75 | 1.25 | 3.60 | 0.00 | - | 1 | 18 | 314.06% |
EDIT240405P00010000 | 2024-03-27 12:01PM EDT | 10.00 | 2.62 | 2.20 | 4.70 | 0.00 | - | 1 | 16 | 374.22% |