Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC240419C00025000 | 2024-03-08 3:18PM EDT | 25.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
EXC240419C00030000 | 2024-01-19 12:18PM EDT | 30.00 | 5.48 | 4.40 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
EXC240419C00032000 | 2024-03-06 11:59AM EDT | 32.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
EXC240419C00033000 | 2024-02-29 12:22PM EDT | 33.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
EXC240419C00034000 | 2024-03-27 1:30PM EDT | 34.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 25 | 212 | 0.00% |
EXC240419C00035000 | 2024-03-27 3:43PM EDT | 35.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 7 | 1,305 | 0.00% |
EXC240419C00036000 | 2024-03-27 2:49PM EDT | 36.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4,619 | 0.00% |
EXC240419C00037000 | 2024-03-27 1:16PM EDT | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 64 | 5,034 | 0.00% |
EXC240419C00038000 | 2024-03-27 2:47PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 5,940 | 3.13% |
EXC240419C00039000 | 2024-03-27 10:54AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 441 | 6.25% |
EXC240419C00040000 | 2024-03-27 9:40AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,271 | 6.25% |
EXC240419C00041000 | 2024-03-27 10:13AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
EXC240419C00042000 | 2024-03-18 1:11PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,394 | 12.50% |
EXC240419C00043000 | 2024-03-26 9:30AM EDT | 43.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 12.50% |
EXC240419C00044000 | 2024-03-27 3:42PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 12.50% |
EXC240419C00045000 | 2024-03-06 2:16PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
EXC240419C00046000 | 2023-12-14 2:30PM EDT | 46.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 49.81% |
EXC240419C00047000 | 2023-11-21 2:29PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
EXC240419C00048000 | 2023-08-18 12:27PM EDT | 48.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 20 | 20 | 82.62% |
EXC240419C00050000 | 2023-11-03 2:41PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 61.72% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXC240419P00020000 | 2024-02-09 3:16PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 37 | 39 | 117.58% |
EXC240419P00025000 | 2023-12-18 4:32PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 84.77% |
EXC240419P00030000 | 2024-03-18 12:04PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 645 | 25.00% |
EXC240419P00032000 | 2024-03-27 11:26AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 12.50% |
EXC240419P00033000 | 2024-03-27 11:26AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 12.50% |
EXC240419P00034000 | 2024-03-27 2:58PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 738 | 12.50% |
EXC240419P00035000 | 2024-03-27 9:30AM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,122 | 6.25% |
EXC240419P00036000 | 2024-03-27 2:56PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 41 | 538 | 3.13% |
EXC240419P00037000 | 2024-03-27 3:38PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 1,933 | 1.56% |
EXC240419P00038000 | 2024-03-21 12:57PM EDT | 38.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 0.00% |
EXC240419P00039000 | 2024-02-27 11:13AM EDT | 39.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
EXC240419P00040000 | 2024-02-14 2:31PM EDT | 40.00 | 5.90 | 3.00 | 3.60 | 0.00 | - | 18 | 50 | 50.93% |
EXC240419P00041000 | 2024-03-06 3:33PM EDT | 41.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
EXC240419P00042000 | 2024-03-06 3:33PM EDT | 42.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
EXC240419P00043000 | 2024-02-14 11:26AM EDT | 43.00 | 8.80 | 6.00 | 8.50 | 0.00 | - | 1 | 1 | 93.26% |
EXC240419P00044000 | 2024-02-14 12:11PM EDT | 44.00 | 9.80 | 7.00 | 9.10 | 0.00 | - | 11 | 0 | 93.90% |
EXC240419P00045000 | 2024-02-13 2:06PM EDT | 45.00 | 11.10 | 8.30 | 10.30 | 0.00 | - | 32 | 0 | 108.25% |
EXC240419P00046000 | 2024-02-13 12:18PM EDT | 46.00 | 12.50 | 9.30 | 11.20 | 0.00 | - | - | 0 | 112.89% |
EXC240419P00049000 | 2023-09-15 11:52AM EDT | 49.00 | 7.00 | 9.00 | 9.50 | 0.00 | - | - | 15 | 0.00% |