Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IRM240419C00042500 | 2023-10-03 12:40PM EDT | 42.50 | 16.20 | 17.10 | 17.40 | 0.00 | - | 22 | 11 | 0.00% |
IRM240419C00045000 | 2024-03-14 11:04AM EDT | 45.00 | 33.54 | 33.00 | 37.90 | 0.00 | - | 7 | 10 | 127.73% |
IRM240419C00047500 | 2023-11-02 1:59PM EDT | 47.50 | 13.00 | 17.00 | 19.30 | 0.00 | - | - | 3 | 0.00% |
IRM240419C00050000 | 2024-03-13 3:16PM EDT | 50.00 | 31.50 | 28.00 | 32.90 | 0.00 | - | 111 | 0 | 107.23% |
IRM240419C00052500 | 2024-03-13 3:16PM EDT | 52.50 | 28.90 | 25.80 | 29.70 | 0.00 | - | 85 | 0 | 74.22% |
IRM240419C00055000 | 2024-03-13 3:16PM EDT | 55.00 | 25.10 | 23.00 | 27.90 | 0.00 | - | 190 | 0 | 88.48% |
IRM240419C00057500 | 2024-03-13 3:16PM EDT | 57.50 | 22.70 | 22.00 | 25.10 | 0.00 | - | 235 | 3 | 106.15% |
IRM240419C00060000 | 2024-03-14 12:37PM EDT | 60.00 | 18.21 | 19.30 | 21.60 | 0.00 | - | 1 | 1 | 71.00% |
IRM240419C00062500 | 2024-03-13 3:16PM EDT | 62.50 | 17.20 | 17.20 | 19.60 | 0.00 | - | 279 | 2 | 80.57% |
IRM240419C00065000 | 2024-03-18 11:10AM EDT | 65.00 | 13.10 | 13.10 | 17.90 | 0.00 | - | 2 | 4 | 56.84% |
IRM240419C00067500 | 2024-03-13 2:20PM EDT | 67.50 | 12.80 | 10.60 | 15.50 | 0.00 | - | 10 | 1 | 50.49% |
IRM240419C00070000 | 2024-03-26 9:56AM EDT | 70.00 | 8.46 | 8.30 | 12.20 | 0.00 | - | 1 | 21 | 77.69% |
IRM240419C00072500 | 2024-03-28 3:45PM EDT | 72.50 | 8.15 | 7.80 | 8.90 | +2.15 | +35.83% | 1 | 590 | 52.05% |
IRM240419C00075000 | 2024-03-27 11:24AM EDT | 75.00 | 4.87 | 5.40 | 5.90 | 0.00 | - | 1 | 544 | 32.47% |
IRM240419C00077500 | 2024-03-28 3:39PM EDT | 77.50 | 3.78 | 3.40 | 3.60 | +0.78 | +26.00% | 5 | 802 | 25.29% |
IRM240419C00080000 | 2024-03-28 3:30PM EDT | 80.00 | 2.20 | 1.85 | 1.95 | +0.28 | +14.58% | 25 | 1,680 | 23.49% |
IRM240419C00082500 | 2024-03-28 2:55PM EDT | 82.50 | 1.00 | 0.80 | 0.95 | +0.35 | +53.85% | 39 | 514 | 23.56% |
IRM240419C00085000 | 2024-03-28 3:57PM EDT | 85.00 | 0.33 | 0.30 | 0.40 | +0.03 | +10.00% | 18 | 1,331 | 23.63% |
IRM240419C00087500 | 2024-03-28 12:10PM EDT | 87.50 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 26 | 331 | 23.93% |
IRM240419C00090000 | 2024-03-25 2:53PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 24.22% |
IRM240419C00095000 | 2024-02-29 12:07PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 37.21% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IRM240419P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 141.02% |
IRM240419P00040000 | 2023-12-14 10:30AM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 119.92% |
IRM240419P00045000 | 2023-12-14 10:30AM EDT | 45.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 106.64% |
IRM240419P00047500 | 2024-03-05 2:09PM EDT | 47.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 5 | 27 | 144.82% |
IRM240419P00050000 | 2024-03-11 11:14AM EDT | 50.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 15 | 91 | 132.91% |
IRM240419P00052500 | 2024-02-23 11:12AM EDT | 52.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 45 | 70.31% |
IRM240419P00055000 | 2024-02-28 12:38PM EDT | 55.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 63.28% |
IRM240419P00057500 | 2024-02-29 11:36AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 234 | 56.25% |
IRM240419P00060000 | 2024-03-19 11:17AM EDT | 60.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 489 | 83.45% |
IRM240419P00062500 | 2024-03-21 3:47PM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 134 | 50.78% |
IRM240419P00065000 | 2024-03-26 10:01AM EDT | 65.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 163 | 46.09% |
IRM240419P00067500 | 2024-03-25 1:59PM EDT | 67.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,531 | 44.73% |
IRM240419P00070000 | 2024-03-28 10:15AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 2 | 929 | 34.77% |
IRM240419P00072500 | 2024-03-27 12:46PM EDT | 72.50 | 0.19 | 0.10 | 0.15 | 0.00 | - | 1 | 344 | 27.44% |
IRM240419P00075000 | 2024-03-28 3:53PM EDT | 75.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 1 | 335 | 24.27% |
IRM240419P00077500 | 2024-03-28 3:03PM EDT | 77.50 | 0.60 | 0.60 | 0.70 | -0.32 | -34.78% | 4 | 892 | 22.36% |
IRM240419P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 1.60 | 1.40 | 1.60 | -0.30 | -15.79% | 2 | 429 | 21.70% |
IRM240419P00082500 | 2024-03-21 1:59PM EDT | 82.50 | 2.35 | 2.95 | 3.00 | 0.00 | - | 3 | 18 | 20.12% |
IRM240419P00085000 | 2024-03-11 1:00PM EDT | 85.00 | 5.80 | 4.70 | 5.10 | 0.00 | - | 6 | 2 | 21.73% |
IRM240419P00087500 | 2024-03-08 12:05PM EDT | 87.50 | 6.80 | 5.40 | 9.10 | 0.00 | - | 25 | 26 | 55.57% |