Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240405C00057000 | 2024-03-25 9:39AM EDT | 57.00 | 10.90 | 9.85 | 13.65 | 0.00 | - | 1 | 1 | 58.59% |
ETSY240405C00059000 | 2024-03-26 12:08PM EDT | 59.00 | 7.30 | 8.80 | 10.70 | 0.00 | - | 1 | 1 | 110.35% |
ETSY240405C00060000 | 2024-03-28 2:17PM EDT | 60.00 | 8.90 | 7.70 | 9.20 | +1.30 | +17.11% | 10 | 3 | 80.18% |
ETSY240405C00062000 | 2024-03-25 1:08PM EDT | 62.00 | 4.65 | 6.35 | 7.75 | 0.00 | - | 1 | 4 | 58.79% |
ETSY240405C00063000 | 2024-03-28 10:50AM EDT | 63.00 | 6.49 | 5.60 | 6.60 | +1.89 | +41.09% | 1 | 5 | 54.49% |
ETSY240405C00064000 | 2024-03-28 11:33AM EDT | 64.00 | 5.50 | 3.85 | 5.25 | +1.90 | +52.78% | 2 | 38 | 53.52% |
ETSY240405C00065000 | 2024-03-28 12:55PM EDT | 65.00 | 4.47 | 3.95 | 4.15 | +0.87 | +24.17% | 9 | 225 | 42.33% |
ETSY240405C00066000 | 2024-03-28 3:41PM EDT | 66.00 | 3.07 | 3.10 | 3.25 | +0.32 | +11.64% | 36 | 146 | 38.18% |
ETSY240405C00067000 | 2024-03-28 3:57PM EDT | 67.00 | 2.51 | 2.40 | 2.43 | +0.38 | +17.84% | 38 | 125 | 35.06% |
ETSY240405C00068000 | 2024-03-28 3:59PM EDT | 68.00 | 1.81 | 1.75 | 1.79 | +0.28 | +18.30% | 163 | 259 | 34.67% |
ETSY240405C00069000 | 2024-03-28 3:58PM EDT | 69.00 | 1.33 | 1.24 | 1.27 | +0.22 | +19.82% | 339 | 320 | 34.57% |
ETSY240405C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.89 | 0.85 | 0.87 | +0.09 | +11.25% | 1,146 | 631 | 34.67% |
ETSY240405C00071000 | 2024-03-28 3:57PM EDT | 71.00 | 0.60 | 0.56 | 0.59 | +0.07 | +13.21% | 150 | 175 | 35.25% |
ETSY240405C00072000 | 2024-03-28 3:55PM EDT | 72.00 | 0.37 | 0.35 | 0.39 | +0.02 | +5.71% | 216 | 526 | 35.84% |
ETSY240405C00073000 | 2024-03-28 3:59PM EDT | 73.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 61 | 148 | 36.33% |
ETSY240405C00074000 | 2024-03-28 2:21PM EDT | 74.00 | 0.18 | 0.13 | 0.16 | +0.02 | +12.50% | 407 | 26 | 37.01% |
ETSY240405C00075000 | 2024-03-28 2:19PM EDT | 75.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 1,364 | 229 | 38.48% |
ETSY240405C00076000 | 2024-03-28 3:42PM EDT | 76.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 13 | 62 | 39.06% |
ETSY240405C00077000 | 2024-03-28 2:45PM EDT | 77.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 10 | 13 | 40.63% |
ETSY240405C00078000 | 2024-03-28 2:45PM EDT | 78.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 72 | 44.53% |
ETSY240405C00079000 | 2024-03-28 3:40PM EDT | 79.00 | 0.03 | 0.01 | 0.03 | -0.15 | -83.33% | 54 | 5 | 44.53% |
ETSY240405C00080000 | 2024-03-28 3:20PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 244 | 47.66% |
ETSY240405C00081000 | 2024-03-28 1:09PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 5 | 51.17% |
ETSY240405C00082000 | 2024-03-05 2:06PM EDT | 82.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 86.91% |
ETSY240405C00083000 | 2024-03-05 3:53PM EDT | 83.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 91.21% |
ETSY240405C00084000 | 2024-03-14 12:39PM EDT | 84.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 95.41% |
ETSY240405C00085000 | 2024-03-22 3:20PM EDT | 85.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 56.25% |
ETSY240405C00086000 | 2024-03-07 1:42PM EDT | 86.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 103.52% |
ETSY240405C00087000 | 2024-03-18 11:22AM EDT | 87.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 107.52% |
ETSY240405C00088000 | 2024-03-11 2:26PM EDT | 88.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 111.33% |
ETSY240405C00089000 | 2024-03-20 1:25PM EDT | 89.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 115.14% |
ETSY240405C00090000 | 2024-03-05 10:53AM EDT | 90.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 88.67% |
ETSY240405C00095000 | 2024-03-04 11:19AM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 136.43% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ETSY240405P00050000 | 2024-02-28 1:03PM EDT | 50.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 1 | 89.06% |
ETSY240405P00055000 | 2024-03-28 3:46PM EDT | 55.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 3 | 87 | 67.97% |
ETSY240405P00057000 | 2024-03-27 10:45AM EDT | 57.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 111 | 53.13% |
ETSY240405P00058000 | 2024-03-27 2:55PM EDT | 58.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 20 | 55.08% |
ETSY240405P00059000 | 2024-03-27 1:00PM EDT | 59.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 6 | 35 | 50.39% |
ETSY240405P00060000 | 2024-03-28 10:07AM EDT | 60.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 190 | 44.53% |
ETSY240405P00061000 | 2024-03-28 12:10PM EDT | 61.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 35 | 280 | 41.41% |
ETSY240405P00062000 | 2024-03-28 10:08AM EDT | 62.00 | 0.03 | 0.03 | 0.09 | -0.09 | -75.00% | 7 | 169 | 42.77% |
ETSY240405P00063000 | 2024-03-28 3:34PM EDT | 63.00 | 0.09 | 0.06 | 0.10 | -0.11 | -55.00% | 83 | 235 | 38.18% |
ETSY240405P00064000 | 2024-03-28 3:52PM EDT | 64.00 | 0.12 | 0.12 | 0.14 | -0.19 | -61.29% | 45 | 137 | 35.45% |
ETSY240405P00065000 | 2024-03-28 3:56PM EDT | 65.00 | 0.22 | 0.21 | 0.24 | -0.26 | -54.17% | 210 | 313 | 34.57% |
ETSY240405P00066000 | 2024-03-28 3:58PM EDT | 66.00 | 0.36 | 0.38 | 0.40 | -0.34 | -48.57% | 199 | 221 | 33.79% |
ETSY240405P00067000 | 2024-03-28 3:54PM EDT | 67.00 | 0.62 | 0.63 | 0.65 | -0.42 | -40.38% | 2,418 | 145 | 33.40% |
ETSY240405P00068000 | 2024-03-28 3:53PM EDT | 68.00 | 0.96 | 0.98 | 1.01 | -0.58 | -37.66% | 300 | 137 | 33.15% |
ETSY240405P00069000 | 2024-03-28 3:55PM EDT | 69.00 | 1.47 | 1.44 | 1.51 | -0.77 | -34.38% | 324 | 109 | 33.59% |
ETSY240405P00070000 | 2024-03-28 3:50PM EDT | 70.00 | 2.17 | 2.05 | 2.11 | -0.60 | -21.66% | 111 | 108 | 33.59% |
ETSY240405P00071000 | 2024-03-28 12:46PM EDT | 71.00 | 2.91 | 2.71 | 2.83 | -0.64 | -18.03% | 34 | 32 | 34.08% |
ETSY240405P00072000 | 2024-03-28 12:14PM EDT | 72.00 | 3.20 | 3.50 | 4.50 | -3.03 | -48.64% | 2 | 563 | 60.89% |
ETSY240405P00073000 | 2024-03-28 10:12AM EDT | 73.00 | 3.82 | 4.35 | 4.55 | -1.23 | -24.36% | 2 | 58 | 37.21% |
ETSY240405P00074000 | 2024-03-12 2:48PM EDT | 74.00 | 4.70 | 5.20 | 5.45 | 0.00 | - | 13 | 260 | 37.60% |
ETSY240405P00075000 | 2024-03-28 2:57PM EDT | 75.00 | 6.37 | 6.15 | 6.50 | -0.89 | -12.26% | 2 | 432 | 45.51% |
ETSY240405P00076000 | 2024-03-25 12:33PM EDT | 76.00 | 9.70 | 7.10 | 7.70 | 0.00 | - | 1 | 6 | 60.35% |
ETSY240405P00078000 | 2024-03-15 3:13PM EDT | 78.00 | 11.30 | 8.95 | 9.75 | 0.00 | - | 1 | 2 | 73.05% |
ETSY240405P00079000 | 2024-02-29 10:30AM EDT | 79.00 | 8.96 | 9.45 | 10.70 | 0.00 | - | - | 0 | 75.59% |
ETSY240405P00080000 | 2024-03-28 11:17AM EDT | 80.00 | 10.80 | 9.40 | 13.25 | -1.88 | -14.83% | 1 | 5 | 50.78% |
ETSY240405P00081000 | 2024-03-25 2:21PM EDT | 81.00 | 15.10 | 11.75 | 12.70 | 0.00 | - | 4 | 0 | 84.96% |
ETSY240405P00084000 | 2024-03-27 2:47PM EDT | 84.00 | 15.95 | 13.70 | 15.60 | 0.00 | - | 6 | 6 | 91.99% |
ETSY240405P00086000 | 2024-03-25 1:47PM EDT | 86.00 | 20.05 | 16.95 | 17.60 | 0.00 | - | 3 | 0 | 99.90% |
ETSY240405P00087000 | 2024-03-25 2:21PM EDT | 87.00 | 21.10 | 17.10 | 18.65 | 0.00 | - | 1 | 0 | 107.23% |