Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IPGP240419C00045000 | 2023-11-03 9:48AM EDT | 45.00 | 47.50 | 51.10 | 56.00 | 0.00 | - | 1 | 0 | 375.93% |
IPGP240419C00080000 | 2024-03-01 12:46PM EDT | 80.00 | 9.28 | 10.70 | 12.80 | 0.00 | - | 1 | 1 | 65.53% |
IPGP240419C00085000 | 2024-03-28 10:13AM EDT | 85.00 | 6.20 | 6.60 | 7.40 | +0.30 | +5.08% | 2 | 3 | 40.48% |
IPGP240419C00090000 | 2024-03-28 10:14AM EDT | 90.00 | 2.80 | 2.60 | 3.20 | +0.28 | +11.11% | 2 | 549 | 28.96% |
IPGP240419C00095000 | 2024-03-27 11:02AM EDT | 95.00 | 0.70 | 0.90 | 1.05 | 0.00 | - | 1 | 123 | 27.32% |
IPGP240419C00100000 | 2024-03-26 11:09AM EDT | 100.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 17 | 29.54% |
IPGP240419C00105000 | 2024-03-21 12:35PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 37.11% |
IPGP240419C00110000 | 2024-03-21 12:06PM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 90 | 41.80% |
IPGP240419C00115000 | 2024-02-09 12:56PM EDT | 115.00 | 2.95 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.08% |
IPGP240419C00120000 | 2024-01-26 1:23PM EDT | 120.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 71.39% |
IPGP240419C00130000 | 2023-09-28 10:49AM EDT | 130.00 | 1.70 | 0.80 | 1.95 | 0.00 | - | 2 | 2 | 109.62% |
IPGP240419C00135000 | 2023-11-14 4:41PM EDT | 135.00 | 0.40 | 0.75 | 2.95 | 0.00 | - | - | 1 | 127.34% |
IPGP240419C00140000 | 2023-12-20 2:44PM EDT | 140.00 | 0.64 | 0.00 | 2.20 | 0.00 | - | - | 1 | 118.36% |
IPGP240419C00150000 | 2023-09-01 11:45AM EDT | 150.00 | 2.00 | 0.15 | 3.00 | 0.00 | - | 2 | 5 | 143.46% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IPGP240419P00050000 | 2023-10-16 9:30AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
IPGP240419P00060000 | 2023-10-31 1:23PM EDT | 60.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | - | 1 | 138.48% |
IPGP240419P00065000 | 2023-09-22 12:13PM EDT | 65.00 | 0.95 | 1.25 | 2.40 | 0.00 | - | 1 | 1 | 127.30% |
IPGP240419P00070000 | 2023-12-08 4:48PM EDT | 70.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 69.53% |
IPGP240419P00075000 | 2024-03-14 11:18AM EDT | 75.00 | 0.21 | 0.00 | 1.10 | 0.00 | - | 10 | 23 | 59.23% |
IPGP240419P00080000 | 2024-03-26 3:03PM EDT | 80.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 4 | 101 | 61.13% |
IPGP240419P00085000 | 2024-03-28 9:45AM EDT | 85.00 | 0.45 | 0.30 | 0.45 | -0.30 | -40.00% | 5 | 80 | 26.47% |
IPGP240419P00090000 | 2024-03-28 10:11AM EDT | 90.00 | 1.90 | 1.50 | 1.70 | -0.65 | -25.49% | 2 | 94 | 24.24% |
IPGP240419P00095000 | 2024-03-20 3:58PM EDT | 95.00 | 6.43 | 4.20 | 4.70 | 0.00 | - | 1 | 61 | 23.71% |
IPGP240419P00100000 | 2024-01-31 1:37PM EDT | 100.00 | 6.10 | 10.30 | 14.50 | 0.00 | - | 2 | 0 | 73.97% |
IPGP240419P00105000 | 2024-02-01 1:58PM EDT | 105.00 | 9.20 | 15.40 | 19.50 | 0.00 | - | 1 | 0 | 89.89% |
IPGP240419P00110000 | 2024-01-03 12:48PM EDT | 110.00 | 10.10 | 10.50 | 14.60 | 0.00 | - | 16 | 13 | 0.00% |
IPGP240419P00140000 | 2023-11-14 2:53PM EDT | 140.00 | 45.50 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 0.00% |