Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAST240419C00050000 | 2024-02-27 3:53PM EDT | 50.00 | 23.85 | 25.40 | 29.30 | 0.00 | - | 4 | 6 | 97.85% |
FAST240419C00062500 | 2024-03-04 10:49AM EDT | 62.50 | 13.70 | 12.90 | 17.10 | 0.00 | - | 8 | 8 | 60.35% |
FAST240419C00065000 | 2024-03-05 2:03PM EDT | 65.00 | 10.25 | 10.50 | 14.30 | 0.00 | - | 1 | 6 | 93.90% |
FAST240419C00067500 | 2024-03-22 9:36AM EDT | 67.50 | 11.50 | 8.20 | 11.40 | 0.00 | - | 1 | 12 | 73.97% |
FAST240419C00070000 | 2024-03-28 10:01AM EDT | 70.00 | 8.20 | 5.70 | 8.70 | +1.08 | +15.17% | 3 | 107 | 58.37% |
FAST240419C00072500 | 2024-03-28 2:51PM EDT | 72.50 | 5.30 | 4.80 | 5.50 | +0.10 | +1.92% | 3 | 742 | 34.57% |
FAST240419C00075000 | 2024-03-28 3:37PM EDT | 75.00 | 3.53 | 3.30 | 3.50 | -0.01 | -0.28% | 32 | 1,947 | 30.49% |
FAST240419C00077500 | 2024-03-28 3:17PM EDT | 77.50 | 1.85 | 1.80 | 1.95 | -0.02 | -1.07% | 23 | 598 | 28.08% |
FAST240419C00080000 | 2024-03-28 2:00PM EDT | 80.00 | 0.95 | 0.85 | 0.95 | +0.10 | +11.76% | 14 | 775 | 26.95% |
FAST240419C00082500 | 2024-03-27 3:29PM EDT | 82.50 | 0.45 | 0.20 | 0.40 | +0.05 | +12.50% | 12 | 162 | 26.37% |
FAST240419C00085000 | 2024-03-27 12:18PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 5 | 70 | 28.03% |
FAST240419C00090000 | 2024-03-21 2:13PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 55.96% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAST240419P00062500 | 2024-02-20 11:02AM EDT | 62.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 52.93% |
FAST240419P00065000 | 2024-03-22 1:01PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,523 | 42.19% |
FAST240419P00067500 | 2024-03-27 1:03PM EDT | 67.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 88 | 36.77% |
FAST240419P00070000 | 2024-03-28 11:22AM EDT | 70.00 | 0.22 | 0.20 | 0.25 | -0.06 | -21.43% | 1 | 2,422 | 30.47% |
FAST240419P00072500 | 2024-03-28 3:19PM EDT | 72.50 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 3 | 540 | 27.74% |
FAST240419P00075000 | 2024-03-28 2:50PM EDT | 75.00 | 0.99 | 0.95 | 1.05 | -0.16 | -13.91% | 11 | 798 | 25.98% |
FAST240419P00077500 | 2024-03-27 11:05AM EDT | 77.50 | 2.15 | 1.95 | 2.10 | 0.00 | - | 10 | 309 | 25.29% |
FAST240419P00080000 | 2024-03-25 10:24AM EDT | 80.00 | 3.50 | 3.40 | 3.60 | +0.04 | +1.16% | 12 | 25 | 23.73% |
FAST240419P00082500 | 2024-03-25 11:14AM EDT | 82.50 | 5.50 | 4.10 | 6.80 | 0.00 | - | 2 | 3 | 44.61% |