Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FL240322C00013000 | 2024-03-18 1:32PM EDT | 13.00 | 9.80 | 0.00 | 0.00 | +9.80 | - | 30 | 7 | 0.00% |
FL240322C00014000 | 2024-03-18 1:32PM EDT | 14.00 | 9.30 | 0.00 | 0.00 | +9.30 | - | 30 | 7 | 0.00% |
FL240322C00015000 | 2024-03-18 10:19AM EDT | 15.00 | 7.41 | 0.00 | 0.00 | -1.09 | -12.82% | 3 | 3 | 0.00% |
FL240322C00017000 | 2024-03-18 10:44AM EDT | 17.00 | 5.61 | 0.00 | 0.00 | +5.61 | - | 15 | 15 | 0.00% |
FL240322C00017500 | 2024-03-18 10:44AM EDT | 17.50 | 5.14 | 0.00 | 0.00 | +5.14 | - | 15 | 15 | 0.00% |
FL240322C00020000 | 2024-03-08 10:45AM EDT | 20.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
FL240322C00021000 | 2024-03-08 2:47PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
FL240322C00021500 | 2024-03-18 3:09PM EDT | 21.50 | 1.61 | 0.00 | 0.00 | +0.31 | +23.85% | 2 | 2 | 0.00% |
FL240322C00022000 | 2024-03-18 11:36AM EDT | 22.00 | 1.09 | 0.00 | 0.00 | +0.14 | +14.74% | 2 | 943 | 0.00% |
FL240322C00022500 | 2024-03-18 3:55PM EDT | 22.50 | 0.75 | 0.00 | 0.00 | +0.15 | +25.00% | 26 | 68 | 0.00% |
FL240322C00023000 | 2024-03-18 3:48PM EDT | 23.00 | 0.50 | 0.00 | 0.00 | +0.12 | +31.58% | 736 | 717 | 1.56% |
FL240322C00023500 | 2024-03-18 3:18PM EDT | 23.50 | 0.31 | 0.00 | 0.00 | +0.07 | +29.17% | 149 | 1,093 | 6.25% |
FL240322C00024000 | 2024-03-18 3:56PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 238 | 319 | 12.50% |
FL240322C00024500 | 2024-03-18 3:09PM EDT | 24.50 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 36 | 880 | 12.50% |
FL240322C00025000 | 2024-03-18 3:43PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 75 | 408 | 25.00% |
FL240322C00025500 | 2024-03-18 11:01AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 2 | 28 | 25.00% |
FL240322C00026000 | 2024-03-18 12:20PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 25.00% |
FL240322C00026500 | 2024-03-13 10:00AM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
FL240322C00027000 | 2024-03-18 9:47AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 20 | 127 | 50.00% |
FL240322C00028000 | 2024-03-14 12:44PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
FL240322C00029000 | 2024-03-12 2:22PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 50.00% |
FL240322C00029500 | 2024-03-11 3:02PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 50.00% |
FL240322C00030000 | 2024-03-07 2:22PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 89 | 50.00% |
FL240322C00030500 | 2024-03-06 12:02PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
FL240322C00031000 | 2024-03-06 2:32PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 50.00% |
FL240322C00032000 | 2024-03-06 11:09AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 50.00% |
FL240322C00033000 | 2024-03-06 4:13PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
FL240322C00033500 | 2024-03-06 11:06AM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
FL240322C00034000 | 2024-03-06 11:19AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
FL240322C00034500 | 2024-03-06 10:37AM EDT | 34.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
FL240322C00035000 | 2024-03-08 3:58PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
FL240322C00036000 | 2024-03-18 11:49AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | -0.24 | -82.76% | 2 | 24 | 50.00% |
FL240322C00037000 | 2024-03-07 3:53PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
FL240322C00038000 | 2024-03-07 4:58PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
FL240322C00039000 | 2024-03-06 11:08AM EDT | 39.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
FL240322C00040000 | 2024-03-11 2:55PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 50.00% |
FL240322C00041000 | 2024-03-06 10:45AM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 50.00% |
FL240322C00042000 | 2024-03-05 4:24PM EDT | 42.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
FL240322C00043000 | 2024-03-05 3:56PM EDT | 43.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
FL240322C00044000 | 2024-03-05 4:54PM EDT | 44.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
FL240322C00045000 | 2024-03-06 10:49AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FL240322P00018000 | 2024-03-07 3:43PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
FL240322P00020000 | 2024-03-18 10:14AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 20 | 1,511 | 25.00% |
FL240322P00020500 | 2024-03-15 3:47PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
FL240322P00021000 | 2024-03-18 11:16AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 23 | 645 | 25.00% |
FL240322P00021500 | 2024-03-18 3:32PM EDT | 21.50 | 0.07 | 0.00 | 0.00 | -0.16 | -69.57% | 27 | 115 | 12.50% |
FL240322P00022000 | 2024-03-18 3:46PM EDT | 22.00 | 0.16 | 0.00 | 0.00 | -0.24 | -60.00% | 51 | 165 | 12.50% |
FL240322P00022500 | 2024-03-18 3:53PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | -0.25 | -41.67% | 235 | 473 | 6.25% |
FL240322P00023000 | 2024-03-18 3:39PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | -0.34 | -38.20% | 107 | 363 | 0.00% |
FL240322P00023500 | 2024-03-18 3:58PM EDT | 23.50 | 0.93 | 0.00 | 0.00 | -0.41 | -30.60% | 3 | 74 | 0.00% |
FL240322P00024000 | 2024-03-18 2:12PM EDT | 24.00 | 1.16 | 0.00 | 0.00 | -0.52 | -30.95% | 85 | 157 | 0.00% |
FL240322P00025000 | 2024-03-18 2:25PM EDT | 25.00 | 1.99 | 0.00 | 0.00 | -0.58 | -22.57% | 6 | 127 | 0.00% |
FL240322P00025500 | 2024-03-12 1:40PM EDT | 25.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
FL240322P00026000 | 2024-03-18 2:03PM EDT | 26.00 | 3.00 | 0.00 | 0.00 | -0.17 | -5.36% | 2 | 92 | 0.00% |
FL240322P00027000 | 2024-03-13 3:54PM EDT | 27.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
FL240322P00028000 | 2024-03-13 9:43AM EDT | 28.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
FL240322P00029000 | 2024-03-11 9:37AM EDT | 29.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
FL240322P00029500 | 2024-03-12 1:41PM EDT | 29.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FL240322P00030000 | 2024-03-07 10:55AM EDT | 30.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
FL240322P00030500 | 2024-03-06 11:03AM EDT | 30.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
FL240322P00031000 | 2024-03-08 12:38PM EDT | 31.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
FL240322P00031500 | 2024-03-06 4:25PM EDT | 31.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
FL240322P00032000 | 2024-03-07 10:52AM EDT | 32.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
FL240322P00032500 | 2024-03-06 12:29PM EDT | 32.50 | 7.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
FL240322P00033000 | 2024-03-07 10:52AM EDT | 33.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
FL240322P00033500 | 2024-03-05 3:49PM EDT | 33.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
FL240322P00034000 | 2024-03-06 4:37PM EDT | 34.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
FL240322P00034500 | 2024-03-06 10:36AM EDT | 34.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
FL240322P00035000 | 2024-03-06 11:09AM EDT | 35.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FL240322P00036000 | 2024-03-05 10:53AM EDT | 36.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FL240322P00037000 | 2024-02-26 12:47PM EDT | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
FL240322P00038000 | 2024-03-04 4:48PM EDT | 38.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |