Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INFY240419C00008000 | 2023-12-08 1:19PM EDT | 8.00 | 10.00 | 9.80 | 12.10 | 0.00 | - | 3 | 0 | 366.02% |
INFY240419C00009000 | 2023-12-15 3:17PM EDT | 9.00 | 9.80 | 10.60 | 12.60 | 0.00 | - | 2 | 2 | 515.23% |
INFY240419C00011000 | 2023-12-15 10:40AM EDT | 11.00 | 7.90 | 7.10 | 10.30 | 0.00 | - | 1 | 1 | 324.61% |
INFY240419C00013000 | 2024-03-28 9:31AM EDT | 13.00 | 4.90 | 4.90 | 5.10 | +0.04 | +0.82% | 5 | 207 | 81.64% |
INFY240419C00014000 | 2023-12-29 2:41PM EDT | 14.00 | 4.68 | 6.20 | 6.50 | 0.00 | - | 2 | 4 | 267.48% |
INFY240419C00015000 | 2024-03-22 11:45AM EDT | 15.00 | 2.85 | 2.95 | 3.10 | 0.00 | - | 26 | 92 | 54.69% |
INFY240419C00016000 | 2024-03-22 3:45PM EDT | 16.00 | 1.90 | 1.95 | 2.15 | 0.00 | - | 1 | 223 | 51.95% |
INFY240419C00017000 | 2024-03-27 3:26PM EDT | 17.00 | 1.12 | 1.15 | 1.25 | +0.07 | +6.67% | 1 | 154 | 40.23% |
INFY240419C00018000 | 2024-03-28 3:55PM EDT | 18.00 | 0.55 | 0.55 | 0.60 | +0.10 | +22.22% | 158 | 802 | 36.04% |
INFY240419C00019000 | 2024-03-28 11:27AM EDT | 19.00 | 0.20 | 0.20 | 0.25 | +0.03 | +17.65% | 59 | 1,541 | 35.94% |
INFY240419C00020000 | 2024-03-28 11:14AM EDT | 20.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 14 | 1,129 | 42.38% |
INFY240419C00021000 | 2024-03-27 11:44AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 7,642 | 48.63% |
INFY240419C00022000 | 2024-03-26 10:39AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 284 | 50.39% |
INFY240419C00023000 | 2024-03-27 10:42AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 84 | 58.59% |
INFY240419C00024000 | 2024-02-12 2:40PM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 46 | 95.70% |
INFY240419C00025000 | 2024-02-09 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 73.83% |
INFY240419C00035000 | 2024-02-15 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 188.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INFY240419P00013000 | 2023-12-26 12:41PM EDT | 13.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 3 | 112.11% |
INFY240419P00014000 | 2023-12-15 11:20AM EDT | 14.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 83.01% |
INFY240419P00015000 | 2024-03-12 11:32AM EDT | 15.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 48 | 55.47% |
INFY240419P00016000 | 2024-03-28 11:33AM EDT | 16.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 19 | 759 | 39.84% |
INFY240419P00017000 | 2024-03-28 12:23PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 77 | 3,071 | 35.35% |
INFY240419P00018000 | 2024-03-27 2:59PM EDT | 18.00 | 0.62 | 0.55 | 0.60 | 0.00 | - | 11 | 1,276 | 32.03% |
INFY240419P00019000 | 2024-03-26 12:04PM EDT | 19.00 | 1.29 | 1.15 | 1.25 | 0.00 | - | 1 | 6,301 | 30.96% |
INFY240419P00020000 | 2024-03-25 9:50AM EDT | 20.00 | 2.40 | 1.30 | 2.70 | 0.00 | - | 4 | 4,177 | 77.34% |
INFY240419P00021000 | 2024-03-21 2:19PM EDT | 21.00 | 2.60 | 2.70 | 3.20 | 0.00 | - | 1 | 54 | 52.15% |
INFY240419P00022000 | 2024-03-21 12:08PM EDT | 22.00 | 3.62 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 62.70% |
INFY240419P00035000 | 2024-03-19 3:54PM EDT | 35.00 | 17.50 | 17.00 | 17.20 | 0.00 | - | 1 | 0 | 120.31% |