Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FORM240419C00025000 | 2023-12-04 11:31AM EDT | 25.00 | 13.15 | 14.20 | 17.80 | 0.00 | - | 1 | 26 | 0.00% |
FORM240419C00030000 | 2024-03-13 12:08PM EDT | 30.00 | 14.25 | 14.20 | 18.00 | 0.00 | - | 1 | 1 | 124.02% |
FORM240419C00035000 | 2024-03-20 11:13AM EDT | 35.00 | 6.78 | 10.10 | 11.30 | 0.00 | - | 5 | 47 | 56.84% |
FORM240419C00040000 | 2024-03-28 11:40AM EDT | 40.00 | 6.00 | 5.60 | 8.30 | +1.37 | +29.59% | 5 | 45 | 80.08% |
FORM240419C00045000 | 2024-03-28 11:41AM EDT | 45.00 | 2.15 | 1.55 | 2.20 | +0.55 | +34.38% | 1 | 84 | 41.16% |
FORM240419C00050000 | 2024-03-21 10:41AM EDT | 50.00 | 0.44 | 0.15 | 0.40 | 0.00 | - | 2 | 34 | 37.70% |
FORM240419C00055000 | 2024-01-22 11:56AM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.38% |
FORM240419C00060000 | 2024-03-08 10:45AM EDT | 60.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.93% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FORM240419P00025000 | 2024-03-19 9:57AM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 110.94% |
FORM240419P00030000 | 2024-03-05 12:05PM EDT | 30.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 10 | 1 | 130.86% |
FORM240419P00035000 | 2024-03-18 2:49PM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 53.91% |
FORM240419P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.55 | 0.10 | 0.60 | 0.00 | - | 5 | 30 | 57.32% |
FORM240419P00045000 | 2024-03-21 3:51PM EDT | 45.00 | 2.45 | 0.65 | 1.25 | 0.00 | - | 1 | 21 | 34.03% |
FORM240419P00050000 | 2024-03-12 3:47PM EDT | 50.00 | 5.80 | 3.90 | 5.00 | 0.00 | - | 10 | 10 | 44.82% |