Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FNV240419C00065000 | 2023-11-14 10:39AM EDT | 65.00 | 57.10 | 46.30 | 49.80 | 0.00 | - | 1 | 1 | 0.00% |
FNV240419C00070000 | 2023-10-24 9:51AM EDT | 70.00 | 69.50 | 47.10 | 51.60 | 0.00 | - | 1 | 1 | 107.03% |
FNV240419C00075000 | 2023-10-24 9:55AM EDT | 75.00 | 64.90 | 42.50 | 46.70 | 0.00 | - | - | 1 | 109.57% |
FNV240419C00080000 | 2023-12-19 11:11AM EDT | 80.00 | 33.22 | 26.50 | 30.90 | 0.00 | - | 2 | 4 | 0.00% |
FNV240419C00085000 | 2024-03-20 3:08PM EDT | 85.00 | 33.00 | 32.00 | 36.80 | 0.00 | - | 1 | 2 | 74.90% |
FNV240419C00090000 | 2024-02-13 11:38AM EDT | 90.00 | 17.00 | 24.70 | 26.80 | 0.00 | - | 3 | 6 | 0.00% |
FNV240419C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 24.00 | 22.00 | 26.50 | 0.00 | - | 15 | 6 | 97.56% |
FNV240419C00100000 | 2024-03-14 9:50AM EDT | 100.00 | 16.30 | 17.10 | 21.50 | 0.00 | - | 5 | 127 | 82.25% |
FNV240419C00105000 | 2024-03-22 2:48PM EDT | 105.00 | 10.97 | 12.70 | 15.00 | 0.00 | - | 12 | 169 | 46.14% |
FNV240419C00110000 | 2024-03-28 3:19PM EDT | 110.00 | 10.00 | 8.20 | 10.30 | +1.45 | +16.96% | 28 | 984 | 37.74% |
FNV240419C00115000 | 2024-03-28 3:26PM EDT | 115.00 | 6.02 | 5.90 | 6.20 | +1.45 | +31.73% | 64 | 2,018 | 32.79% |
FNV240419C00120000 | 2024-03-28 3:59PM EDT | 120.00 | 3.10 | 3.00 | 3.20 | +0.83 | +36.56% | 122 | 1,164 | 30.79% |
FNV240419C00125000 | 2024-03-28 3:39PM EDT | 125.00 | 1.35 | 1.30 | 1.50 | +0.38 | +39.18% | 33 | 2,458 | 31.06% |
FNV240419C00130000 | 2024-03-28 1:28PM EDT | 130.00 | 0.50 | 0.55 | 0.60 | +0.10 | +25.00% | 7 | 919 | 31.08% |
FNV240419C00135000 | 2024-03-28 1:07PM EDT | 135.00 | 0.25 | 0.20 | 0.30 | -0.18 | -41.86% | 1 | 298 | 33.64% |
FNV240419C00140000 | 2024-03-28 12:19PM EDT | 140.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 10 | 287 | 37.79% |
FNV240419C00145000 | 2024-03-26 3:55PM EDT | 145.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 186 | 44.24% |
FNV240419C00150000 | 2024-03-15 1:20PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,169 | 45.02% |
FNV240419C00155000 | 2024-03-22 1:13PM EDT | 155.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 222 | 64.31% |
FNV240419C00160000 | 2024-03-22 1:46PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 115 | 50.59% |
FNV240419C00165000 | 2024-02-21 4:33PM EDT | 165.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 49 | 62.11% |
FNV240419C00170000 | 2024-02-26 3:09PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 39 | 66.80% |
FNV240419C00175000 | 2023-11-29 11:33AM EDT | 175.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 1 | 22 | 76.37% |
FNV240419C00180000 | 2023-10-17 2:15PM EDT | 180.00 | 1.90 | 0.40 | 0.55 | 0.00 | - | - | 1 | 93.26% |
FNV240419C00185000 | 2024-02-28 11:13AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 162 | 66.41% |
FNV240419C00190000 | 2023-09-29 12:21PM EDT | 190.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 934 | 834 | 119.73% |
FNV240419C00200000 | 2024-03-20 3:24PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 76.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FNV240419P00055000 | 2024-03-21 11:14AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 117.19% |
FNV240419P00080000 | 2024-03-27 9:47AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 72.27% |
FNV240419P00085000 | 2024-03-20 1:58PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 59.38% |
FNV240419P00090000 | 2024-03-28 10:47AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 106 | 50.20% |
FNV240419P00095000 | 2024-03-28 3:40PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 233 | 46.00% |
FNV240419P00100000 | 2024-03-28 12:42PM EDT | 100.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 12 | 1,301 | 36.91% |
FNV240419P00105000 | 2024-03-28 2:18PM EDT | 105.00 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 24 | 789 | 33.59% |
FNV240419P00110000 | 2024-03-28 3:57PM EDT | 110.00 | 0.53 | 0.50 | 0.65 | -0.27 | -33.75% | 68 | 1,125 | 30.88% |
FNV240419P00115000 | 2024-03-28 3:57PM EDT | 115.00 | 1.46 | 1.40 | 1.55 | -0.84 | -36.52% | 73 | 491 | 28.00% |
FNV240419P00120000 | 2024-03-28 2:51PM EDT | 120.00 | 3.60 | 3.30 | 3.70 | -1.40 | -28.00% | 70 | 306 | 27.87% |
FNV240419P00125000 | 2024-03-28 2:46PM EDT | 125.00 | 7.00 | 6.50 | 7.00 | -2.62 | -27.23% | 6 | 206 | 27.52% |
FNV240419P00130000 | 2024-03-27 10:44AM EDT | 130.00 | 14.00 | 10.80 | 12.60 | 0.00 | - | 3 | 18 | 45.83% |
FNV240419P00135000 | 2024-03-15 2:52PM EDT | 135.00 | 20.85 | 14.00 | 17.90 | 0.00 | - | 1 | 0 | 59.99% |
FNV240419P00140000 | 2023-12-18 11:00AM EDT | 140.00 | 29.42 | 30.50 | 34.20 | 0.00 | - | 1 | 0 | 160.91% |
FNV240419P00145000 | 2023-11-10 11:51AM EDT | 145.00 | 27.00 | 34.30 | 39.00 | 0.00 | - | 2 | 0 | 166.19% |
FNV240419P00150000 | 2023-11-22 1:15PM EDT | 150.00 | 32.90 | 35.60 | 39.00 | 0.00 | - | 2 | 0 | 136.18% |