Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIX240419C00080000 | 2023-10-27 9:38AM EDT | 80.00 | 93.50 | 118.00 | 122.90 | 0.00 | - | 1 | 0 | 0.00% |
FIX240419C00120000 | 2023-11-01 3:34PM EDT | 120.00 | 68.70 | 77.00 | 81.90 | 0.00 | - | 2 | 2 | 0.00% |
FIX240419C00125000 | 2023-11-01 3:34PM EDT | 125.00 | 64.09 | 72.20 | 77.00 | 0.00 | - | 2 | 2 | 0.00% |
FIX240419C00130000 | 2023-11-02 11:24AM EDT | 130.00 | 64.40 | 67.50 | 72.40 | 0.00 | - | - | 1 | 0.00% |
FIX240419C00160000 | 2023-10-30 10:35AM EDT | 160.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 110 | 9 | 0.00% |
FIX240419C00165000 | 2023-10-27 2:15PM EDT | 165.00 | 20.48 | 39.30 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
FIX240419C00170000 | 2023-12-12 1:14PM EDT | 170.00 | 37.20 | 36.20 | 40.90 | 0.00 | - | 2 | 2 | 0.00% |
FIX240419C00175000 | 2024-03-07 3:59PM EDT | 175.00 | 137.10 | 141.10 | 145.50 | 0.00 | - | 1 | 1 | 121.39% |
FIX240419C00180000 | 2024-01-02 10:57AM EDT | 180.00 | 31.29 | 45.00 | 49.80 | 0.00 | - | 1 | 1 | 0.00% |
FIX240419C00185000 | 2023-11-02 2:55PM EDT | 185.00 | 19.83 | 20.60 | 24.50 | 0.00 | - | 3 | 3 | 0.00% |
FIX240419C00190000 | 2024-03-19 11:08AM EDT | 190.00 | 119.54 | 126.10 | 131.00 | 0.00 | - | 4 | 17 | 112.89% |
FIX240419C00195000 | 2024-03-07 1:01PM EDT | 195.00 | 116.70 | 121.10 | 126.00 | 0.00 | - | 1 | 9 | 107.91% |
FIX240419C00200000 | 2024-03-20 9:53AM EDT | 200.00 | 111.70 | 116.20 | 121.00 | 0.00 | - | 1 | 106 | 104.10% |
FIX240419C00210000 | 2024-03-28 12:48PM EDT | 210.00 | 108.50 | 106.20 | 111.00 | +6.69 | +6.57% | 1 | 49 | 94.58% |
FIX240419C00220000 | 2024-02-09 4:43PM EDT | 220.00 | 27.50 | 89.70 | 94.50 | 0.00 | - | 1 | 17 | 0.00% |
FIX240419C00230000 | 2024-02-29 4:11PM EDT | 230.00 | 75.90 | 86.20 | 91.00 | 0.00 | - | 5 | 14 | 76.61% |
FIX240419C00240000 | 2024-03-07 11:55AM EDT | 240.00 | 71.75 | 76.60 | 81.00 | 0.00 | - | 1 | 4 | 70.95% |
FIX240419C00250000 | 2024-03-08 11:34AM EDT | 250.00 | 71.20 | 66.60 | 71.00 | 0.00 | - | 1 | 85 | 62.40% |
FIX240419C00260000 | 2024-03-19 1:17PM EDT | 260.00 | 54.01 | 57.50 | 61.00 | 0.00 | - | 3 | 5 | 58.62% |
FIX240419C00270000 | 2024-03-19 1:17PM EDT | 270.00 | 44.69 | 47.60 | 51.50 | 0.00 | - | 3 | 16 | 52.34% |
FIX240419C00280000 | 2024-03-12 3:47PM EDT | 280.00 | 39.70 | 38.00 | 41.50 | +10.17 | +34.44% | 1 | 8 | 55.04% |
FIX240419C00290000 | 2024-03-21 3:40PM EDT | 290.00 | 36.00 | 28.70 | 32.50 | 0.00 | - | 2 | 12 | 49.34% |
FIX240419C00300000 | 2024-03-21 10:55AM EDT | 300.00 | 28.30 | 20.00 | 24.00 | 0.00 | - | 1 | 12 | 44.04% |
FIX240419C00310000 | 2024-03-27 10:04AM EDT | 310.00 | 15.54 | 12.50 | 16.50 | 0.00 | - | 1 | 21 | 39.90% |
FIX240419C00320000 | 2024-03-27 10:57AM EDT | 320.00 | 8.92 | 6.60 | 11.00 | 0.00 | - | 2 | 42 | 38.79% |
FIX240419C00330000 | 2024-03-26 3:56PM EDT | 330.00 | 6.20 | 3.00 | 6.90 | 0.00 | - | 3 | 25 | 38.04% |
FIX240419C00340000 | 2024-03-27 12:16PM EDT | 340.00 | 3.10 | 0.85 | 5.00 | -0.20 | -6.06% | 6 | 34 | 41.24% |
FIX240419C00350000 | 2024-03-28 11:14AM EDT | 350.00 | 1.66 | 0.10 | 3.50 | +0.16 | +10.67% | 4 | 56 | 43.35% |
FIX240419C00360000 | 2024-03-27 9:30AM EDT | 360.00 | 1.20 | 0.05 | 3.60 | -0.85 | -41.46% | 1 | 32 | 51.31% |
FIX240419C00370000 | 2024-03-12 9:30AM EDT | 370.00 | 1.90 | 0.05 | 4.80 | 0.00 | - | 1 | 25 | 51.64% |
FIX240419C00380000 | 2024-03-13 9:30AM EDT | 380.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.61% |
FIX240419C00400000 | 2024-03-21 1:43PM EDT | 400.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 3 | 21 | 54.15% |
FIX240419C00420000 | 2024-03-06 12:28PM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.20% |
FIX240419C00450000 | 2024-03-22 9:31AM EDT | 450.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 54.69% |
FIX240419C00460000 | 2024-03-26 1:21PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 380 | 51.56% |
FIX240419C00470000 | 2024-03-20 2:10PM EDT | 470.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 868 | 54.30% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIX240419P00140000 | 2024-03-08 2:52PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 112.50% |
FIX240419P00145000 | 2023-12-27 12:41PM EDT | 145.00 | 1.81 | 0.45 | 3.70 | 0.00 | - | 3 | 4 | 193.90% |
FIX240419P00150000 | 2023-10-20 11:29AM EDT | 150.00 | 11.10 | 0.10 | 4.80 | 0.00 | - | 15 | 15 | 193.07% |
FIX240419P00155000 | 2024-03-19 11:09AM EDT | 155.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 184.86% |
FIX240419P00160000 | 2023-12-06 4:25PM EDT | 160.00 | 4.04 | 1.50 | 4.50 | 0.00 | - | 1 | 1 | 186.77% |
FIX240419P00165000 | 2024-03-20 9:54AM EDT | 165.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 146.53% |
FIX240419P00170000 | 2024-03-12 9:52AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 108 | 548 | 87.50% |
FIX240419P00175000 | 2024-03-20 9:54AM EDT | 175.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 157.62% |
FIX240419P00180000 | 2024-03-18 12:19PM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 73 | 151.27% |
FIX240419P00185000 | 2024-02-20 2:43PM EDT | 185.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 145.09% |
FIX240419P00190000 | 2024-02-20 3:45PM EDT | 190.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 139.06% |
FIX240419P00195000 | 2023-12-18 4:48PM EDT | 195.00 | 8.40 | 5.50 | 8.90 | 0.00 | - | 1 | 0 | 178.76% |
FIX240419P00200000 | 2024-02-29 11:00AM EDT | 200.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 127.42% |
FIX240419P00210000 | 2024-03-27 11:07AM EDT | 210.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 72.17% |
FIX240419P00220000 | 2024-03-22 2:31PM EDT | 220.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 6 | 9 | 67.38% |
FIX240419P00230000 | 2024-03-27 2:25PM EDT | 230.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 95.23% |
FIX240419P00240000 | 2024-03-04 1:14PM EDT | 240.00 | 4.90 | 0.05 | 5.00 | 0.00 | - | 4 | 5 | 86.33% |
FIX240419P00250000 | 2024-03-27 3:50PM EDT | 250.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 75.44% |
FIX240419P00260000 | 2024-03-25 10:20AM EDT | 260.00 | 0.50 | 0.65 | 1.40 | 0.00 | - | 3 | 10 | 53.32% |
FIX240419P00270000 | 2024-03-21 9:30AM EDT | 270.00 | 1.60 | 0.10 | 4.80 | 0.00 | - | 1 | 11 | 56.81% |
FIX240419P00280000 | 2024-03-27 9:30AM EDT | 280.00 | 1.25 | 0.35 | 2.50 | 0.00 | - | 1 | 22 | 47.73% |
FIX240419P00290000 | 2024-03-27 10:28AM EDT | 290.00 | 2.00 | 0.90 | 5.00 | 0.00 | - | 2 | 22 | 50.28% |
FIX240419P00300000 | 2024-03-28 9:30AM EDT | 300.00 | 3.20 | 0.65 | 4.90 | -1.05 | -24.71% | 1 | 70 | 38.64% |
FIX240419P00310000 | 2024-03-28 11:30AM EDT | 310.00 | 5.70 | 3.20 | 7.10 | -1.20 | -17.39% | 7 | 39 | 34.20% |
FIX240419P00320000 | 2024-03-25 3:23PM EDT | 320.00 | 10.00 | 7.90 | 12.40 | 0.00 | - | 1 | 13 | 35.94% |
FIX240419P00330000 | 2024-03-21 1:16PM EDT | 330.00 | 15.65 | 14.00 | 17.90 | 0.00 | - | - | 1 | 33.58% |
FIX240419P00350000 | 2024-03-05 10:31AM EDT | 350.00 | 34.00 | 30.50 | 34.50 | 0.00 | - | - | 1 | 36.94% |