Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQV240419C00200000 | 2024-03-15 11:26AM EDT | 200.00 | 55.77 | 50.90 | 55.00 | 0.00 | - | - | 1 | 73.73% |
IQV240419C00210000 | 2024-03-08 4:16PM EDT | 210.00 | 50.14 | 41.00 | 45.20 | 0.00 | - | 10 | 10 | 63.67% |
IQV240419C00230000 | 2024-03-22 1:08PM EDT | 230.00 | 22.70 | 22.40 | 23.80 | 0.00 | - | 1 | 8 | 29.27% |
IQV240419C00240000 | 2024-03-28 10:10AM EDT | 240.00 | 13.73 | 14.00 | 14.80 | +2.43 | +21.50% | 1 | 97 | 25.46% |
IQV240419C00250000 | 2024-03-28 9:59AM EDT | 250.00 | 6.20 | 6.40 | 7.20 | +0.90 | +16.98% | 40 | 165 | 22.16% |
IQV240419C00260000 | 2024-03-27 3:48PM EDT | 260.00 | 1.90 | 2.00 | 2.25 | 0.00 | - | 19 | 192 | 19.44% |
IQV240419C00270000 | 2024-03-28 10:13AM EDT | 270.00 | 0.50 | 0.45 | 0.70 | -0.10 | -16.67% | 2 | 246 | 20.84% |
IQV240419C00280000 | 2024-03-22 2:57PM EDT | 280.00 | 0.27 | 0.15 | 0.75 | 0.00 | - | 4 | 835 | 29.30% |
IQV240419C00290000 | 2024-03-12 11:30AM EDT | 290.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 1 | 36.57% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IQV240419P00210000 | 2024-03-01 2:43PM EDT | 210.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 48.24% |
IQV240419P00220000 | 2024-02-21 3:27PM EDT | 220.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 38.44% |
IQV240419P00230000 | 2024-03-19 2:31PM EDT | 230.00 | 0.48 | 0.10 | 1.10 | 0.00 | - | 30 | 135 | 31.85% |
IQV240419P00240000 | 2024-03-27 2:24PM EDT | 240.00 | 1.50 | 0.85 | 1.10 | 0.00 | - | 11 | 3,512 | 21.12% |
IQV240419P00250000 | 2024-03-28 10:08AM EDT | 250.00 | 3.70 | 3.10 | 3.60 | -0.77 | -17.23% | 6 | 155 | 19.66% |
IQV240419P00260000 | 2024-03-13 2:25PM EDT | 260.00 | 7.70 | 8.70 | 9.20 | 0.00 | - | 17 | 90 | 19.15% |
IQV240419P00270000 | 2024-03-08 2:01PM EDT | 270.00 | 13.00 | 17.40 | 18.50 | 0.00 | - | 11 | 7 | 26.37% |