Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETRN240419C00007000 | 2023-10-27 3:29PM EDT | 7.00 | 1.94 | 2.15 | 2.70 | 0.00 | - | 4 | 16 | 0.00% |
ETRN240419C00008000 | 2024-03-25 11:46AM EDT | 8.00 | 3.76 | 3.80 | 4.70 | 0.00 | - | 10 | 400 | 148.83% |
ETRN240419C00009000 | 2024-03-28 2:59PM EDT | 9.00 | 3.70 | 3.40 | 3.70 | +0.70 | +23.33% | 4 | 13,063 | 84.77% |
ETRN240419C00010000 | 2024-03-28 3:47PM EDT | 10.00 | 2.57 | 2.50 | 2.65 | +0.42 | +19.53% | 100 | 18,326 | 67.58% |
ETRN240419C00011000 | 2024-03-28 2:34PM EDT | 11.00 | 1.65 | 1.50 | 1.65 | +0.50 | +43.48% | 213 | 17,921 | 55.47% |
ETRN240419C00012000 | 2024-03-28 3:35PM EDT | 12.00 | 0.70 | 0.55 | 0.80 | +0.25 | +55.56% | 1,653 | 3,982 | 42.38% |
ETRN240419C00013000 | 2024-03-28 1:56PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 49 | 24,041 | 27.15% |
ETRN240419C00014000 | 2024-03-28 2:20PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 31 | 5 | 34.38% |
ETRN240419C00020000 | 2024-03-26 11:30AM EDT | 20.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 3 | 160.35% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETRN240419P00005000 | 2024-03-05 4:02PM EDT | 5.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 318.36% |
ETRN240419P00007000 | 2023-12-11 11:43AM EDT | 7.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 152.34% |
ETRN240419P00008000 | 2024-03-18 10:09AM EDT | 8.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 423 | 179.10% |
ETRN240419P00009000 | 2024-03-18 10:09AM EDT | 9.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 1,031 | 106.64% |
ETRN240419P00010000 | 2024-03-27 3:12PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 866 | 51.56% |
ETRN240419P00011000 | 2024-03-28 1:18PM EDT | 11.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 21 | 575 | 47.27% |
ETRN240419P00012000 | 2024-03-27 9:49AM EDT | 12.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 3 | 528 | 32.42% |
ETRN240419P00014000 | 2024-03-19 3:18PM EDT | 14.00 | 2.40 | 0.70 | 2.50 | 0.00 | - | 1 | 0 | 123.93% |