Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR240405C00104000 | 2024-03-08 10:46AM EDT | 104.00 | 7.56 | 7.60 | 11.60 | 0.00 | - | 1 | 0 | 88.77% |
EMR240405C00105000 | 2024-03-15 1:49PM EDT | 105.00 | 5.52 | 6.80 | 10.50 | 0.00 | - | 6 | 5 | 81.49% |
EMR240405C00106000 | 2024-03-28 3:39PM EDT | 106.00 | 7.59 | 7.00 | 8.00 | +1.89 | +33.16% | 13 | 9 | 44.73% |
EMR240405C00107000 | 2024-03-28 3:41PM EDT | 107.00 | 6.50 | 5.60 | 7.80 | +1.50 | +30.00% | 13 | 2 | 57.62% |
EMR240405C00108000 | 2024-03-14 12:29PM EDT | 108.00 | 5.31 | 3.70 | 6.40 | +1.51 | +39.74% | 1 | 21 | 44.75% |
EMR240405C00109000 | 2024-03-28 12:32PM EDT | 109.00 | 4.54 | 2.95 | 5.10 | -0.16 | -3.40% | 1 | 1 | 33.89% |
EMR240405C00110000 | 2024-03-26 11:34AM EDT | 110.00 | 2.18 | 3.00 | 4.20 | 0.00 | - | 8 | 7 | 31.10% |
EMR240405C00111000 | 2024-03-28 3:06PM EDT | 111.00 | 2.55 | 2.75 | 3.00 | -0.08 | -3.04% | 30 | 26 | 22.44% |
EMR240405C00112000 | 2024-03-28 12:27PM EDT | 112.00 | 1.80 | 1.90 | 2.05 | -0.12 | -6.25% | 4 | 111 | 18.16% |
EMR240405C00113000 | 2024-03-28 3:44PM EDT | 113.00 | 1.05 | 1.15 | 1.20 | -0.17 | -13.93% | 18 | 24 | 14.60% |
EMR240405C00114000 | 2024-03-28 3:51PM EDT | 114.00 | 0.60 | 0.60 | 0.70 | -0.13 | -17.81% | 45 | 47 | 14.33% |
EMR240405C00115000 | 2024-03-28 3:49PM EDT | 115.00 | 0.23 | 0.25 | 0.35 | -0.11 | -32.35% | 121 | 33 | 13.87% |
EMR240405C00116000 | 2024-03-18 10:25AM EDT | 116.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 13.53% |
EMR240405C00117000 | 2024-03-22 2:00PM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 15.24% |
EMR240405C00118000 | 2024-03-18 12:20PM EDT | 118.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 9 | 29.47% |
EMR240405C00119000 | 2024-03-08 2:30PM EDT | 119.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 33.25% |
EMR240405C00120000 | 2024-03-08 1:56PM EDT | 120.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 36.91% |
EMR240405C00122000 | 2024-03-08 1:56PM EDT | 122.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 43.85% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EMR240405P00100000 | 2024-03-26 3:20PM EDT | 100.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 46.68% |
EMR240405P00104000 | 2024-03-14 3:24PM EDT | 104.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1,239 | 1,239 | 30.27% |
EMR240405P00105000 | 2024-03-11 10:44AM EDT | 105.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 27.54% |
EMR240405P00106000 | 2024-03-01 4:44PM EDT | 106.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
EMR240405P00107000 | 2024-03-25 3:50PM EDT | 107.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 38.48% |
EMR240405P00108000 | 2024-03-25 11:06AM EDT | 108.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 34.28% |
EMR240405P00109000 | 2024-03-27 2:27PM EDT | 109.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 29.98% |
EMR240405P00110000 | 2024-03-25 1:52PM EDT | 110.00 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 1 | 34 | 16.90% |
EMR240405P00111000 | 2024-03-27 2:27PM EDT | 111.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 3 | 11 | 14.55% |
EMR240405P00112000 | 2024-03-28 1:26PM EDT | 112.00 | 0.35 | 0.25 | 0.35 | -0.55 | -61.11% | 7 | 12 | 13.28% |
EMR240405P00113000 | 2024-03-28 2:03PM EDT | 113.00 | 0.51 | 0.55 | 0.65 | -0.15 | -22.73% | 27 | 4 | 12.62% |