Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ET240405C00012500 | 2024-03-18 9:41AM EDT | 12.50 | 2.92 | 3.15 | 5.30 | 0.00 | - | 1 | 1 | 273.05% |
ET240405C00013000 | 2024-02-26 12:34PM EDT | 13.00 | 1.77 | 1.62 | 4.40 | 0.00 | - | 4 | 0 | 138.87% |
ET240405C00013500 | 2024-03-22 1:07PM EDT | 13.50 | 2.06 | 2.01 | 2.64 | 0.00 | - | 11 | 11 | 83.98% |
ET240405C00014000 | 2024-03-28 10:30AM EDT | 14.00 | 1.57 | 1.69 | 1.86 | +0.02 | +1.29% | 2 | 335 | 56.25% |
ET240405C00014500 | 2024-03-28 2:57PM EDT | 14.50 | 1.22 | 1.13 | 1.36 | +0.20 | +19.61% | 39 | 374 | 59.77% |
ET240405C00015000 | 2024-03-28 3:22PM EDT | 15.00 | 0.73 | 0.61 | 0.78 | +0.16 | +28.07% | 190 | 1,484 | 30.08% |
ET240405C00015500 | 2024-03-28 3:59PM EDT | 15.50 | 0.27 | 0.24 | 0.28 | +0.12 | +80.00% | 923 | 2,359 | 14.65% |
ET240405C00016000 | 2024-03-28 3:48PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 854 | 4,280 | 12.89% |
ET240405C00016500 | 2024-03-28 1:55PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 335 | 186 | 19.53% |
ET240405C00017500 | 2024-03-25 11:11AM EDT | 17.50 | 0.02 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 98.24% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ET240405P00012500 | 2024-02-28 3:05PM EDT | 12.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 100 | 118.75% |
ET240405P00013000 | 2024-03-20 9:58AM EDT | 13.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 14 | 103.13% |
ET240405P00013500 | 2024-03-01 11:27AM EDT | 13.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 231.45% |
ET240405P00014000 | 2024-03-13 2:20PM EDT | 14.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 242 | 64.06% |
ET240405P00014500 | 2024-03-28 1:42PM EDT | 14.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 1,281 | 50.78% |
ET240405P00015000 | 2024-03-27 11:59AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,409 | 25.78% |
ET240405P00015500 | 2024-03-28 3:53PM EDT | 15.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 364 | 1,773 | 13.28% |
ET240405P00016000 | 2024-03-28 3:26PM EDT | 16.00 | 0.30 | 0.28 | 0.51 | -0.22 | -42.31% | 13 | 22 | 38.28% |
ET240405P00016500 | 2024-03-25 3:21PM EDT | 16.50 | 0.90 | 0.44 | 2.80 | 0.00 | - | 15 | 0 | 125.78% |