Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EGO240419C00004000 | 2023-09-22 12:51PM EDT | 4.00 | 5.80 | 5.60 | 7.40 | 0.00 | - | 1 | 2 | 0.00% |
EGO240419C00005000 | 2023-11-30 2:52PM EDT | 5.00 | 8.20 | 7.70 | 8.90 | 0.00 | - | 1 | 6 | 0.00% |
EGO240419C00006000 | 2023-12-22 10:40AM EDT | 6.00 | 7.70 | 6.30 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
EGO240419C00007000 | 2024-02-14 4:33PM EDT | 7.00 | 4.00 | 5.80 | 6.50 | 0.00 | - | 2 | 22 | 0.00% |
EGO240419C00008000 | 2024-03-27 1:12PM EDT | 8.00 | 6.00 | 6.00 | 6.20 | 0.00 | - | 7 | 95 | 118.75% |
EGO240419C00009000 | 2024-03-28 1:46PM EDT | 9.00 | 5.20 | 5.00 | 5.20 | +0.82 | +18.72% | 4 | 110 | 96.09% |
EGO240419C00010000 | 2024-03-28 2:42PM EDT | 10.00 | 4.19 | 3.70 | 4.20 | +0.63 | +17.70% | 10 | 720 | 104.69% |
EGO240419C00011000 | 2024-03-28 9:30AM EDT | 11.00 | 3.10 | 2.80 | 3.30 | +0.54 | +21.09% | 1 | 279 | 96.88% |
EGO240419C00012000 | 2024-03-28 1:28PM EDT | 12.00 | 2.18 | 2.10 | 2.25 | +0.18 | +9.00% | 30 | 905 | 55.47% |
EGO240419C00013000 | 2024-03-28 3:34PM EDT | 13.00 | 1.27 | 1.25 | 1.30 | +0.10 | +8.55% | 19 | 9,234 | 47.07% |
EGO240419C00014000 | 2024-03-28 2:45PM EDT | 14.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 14 | 3,758 | 44.73% |
EGO240419C00015000 | 2024-03-28 1:57PM EDT | 15.00 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 31 | 6,396 | 42.58% |
EGO240419C00016000 | 2024-03-19 3:37PM EDT | 16.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 1 | 311 | 44.92% |
EGO240419C00017000 | 2024-03-01 12:13PM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 297 | 912 | 54.69% |
EGO240419C00018000 | 2024-03-06 10:49AM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 71.09% |
EGO240419C00020000 | 2024-03-01 2:58PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 282 | 80.47% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EGO240419P00006000 | 2024-03-01 4:40PM EDT | 6.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 295.31% |
EGO240419P00007000 | 2024-03-04 12:05PM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 249.61% |
EGO240419P00008000 | 2024-03-05 4:33PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,499 | 114.84% |
EGO240419P00009000 | 2024-03-15 2:57PM EDT | 9.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 29 | 503 | 128.52% |
EGO240419P00010000 | 2024-03-28 12:24PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 186 | 84.38% |
EGO240419P00011000 | 2024-03-26 11:06AM EDT | 11.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 659 | 84.77% |
EGO240419P00012000 | 2024-03-28 1:46PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 102 | 3,289 | 54.69% |
EGO240419P00013000 | 2024-03-28 10:47AM EDT | 13.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 4 | 228 | 44.34% |
EGO240419P00014000 | 2024-03-28 1:50PM EDT | 14.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 129 | 211 | 38.87% |
EGO240419P00015000 | 2024-03-28 1:23PM EDT | 15.00 | 1.11 | 1.05 | 1.15 | -0.04 | -3.48% | 10 | 20 | 39.84% |
EGO240419P00016000 | 2024-02-26 10:43AM EDT | 16.00 | 5.40 | 1.05 | 2.15 | 0.00 | - | 1 | 0 | 58.79% |
EGO240419P00017000 | 2024-03-07 11:12AM EDT | 17.00 | 4.84 | 2.85 | 3.00 | 0.00 | - | 4 | 3 | 53.91% |