Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ESPR240419C00001000 | 2024-03-26 2:18PM EDT | 1.00 | 1.75 | 1.25 | 3.00 | 0.00 | - | 1 | 0 | 739.06% |
ESPR240419C00001500 | 2024-03-28 2:44PM EDT | 1.50 | 1.15 | 0.40 | 1.35 | -0.05 | -4.17% | 2 | 84 | 296.88% |
ESPR240419C00002000 | 2024-03-28 3:12PM EDT | 2.00 | 0.75 | 0.55 | 0.90 | 0.00 | - | 1 | 632 | 110.94% |
ESPR240419C00002500 | 2024-03-28 3:58PM EDT | 2.50 | 0.42 | 0.30 | 0.45 | +0.08 | +23.53% | 192 | 2,633 | 109.38% |
ESPR240419C00003000 | 2024-03-28 3:58PM EDT | 3.00 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 996 | 6,401 | 121.09% |
ESPR240419C00003500 | 2024-03-28 3:48PM EDT | 3.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 219 | 2,167 | 137.50% |
ESPR240419C00004000 | 2024-03-28 3:45PM EDT | 4.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 104 | 365 | 128.13% |
ESPR240419C00004500 | 2024-03-28 2:08PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 136 | 153.13% |
ESPR240419C00005000 | 2024-03-22 9:32AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,344 | 175.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ESPR240419P00001000 | 2024-03-25 9:36AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 256.25% |
ESPR240419P00001500 | 2024-03-25 12:21PM EDT | 1.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 1,465 | 218.75% |
ESPR240419P00002000 | 2024-03-28 3:53PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 3,163 | 93.75% |
ESPR240419P00002500 | 2024-03-28 3:12PM EDT | 2.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 52 | 586 | 110.94% |
ESPR240419P00003000 | 2024-03-28 1:55PM EDT | 3.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 1 | 207 | 113.28% |