Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
K240419C00040000 | 2024-02-29 10:40AM EDT | 40.00 | 16.20 | 15.80 | 19.20 | 0.00 | - | - | 10 | 88.28% |
K240419C00045000 | 2024-03-22 11:08AM EDT | 45.00 | 10.50 | 11.50 | 14.70 | 0.00 | - | 1 | 1 | 91.16% |
K240419C00047500 | 2024-03-21 10:32AM EDT | 47.50 | 8.33 | 8.80 | 12.00 | 0.00 | - | 1 | 0 | 69.43% |
K240419C00050000 | 2024-03-20 10:22AM EDT | 50.00 | 6.32 | 6.40 | 9.40 | 0.00 | - | 1 | 23 | 55.57% |
K240419C00052500 | 2024-03-26 1:12PM EDT | 52.50 | 3.70 | 3.10 | 7.20 | 0.00 | - | 1 | 144 | 81.93% |
K240419C00055000 | 2024-03-28 2:27PM EDT | 55.00 | 2.72 | 2.45 | 3.20 | +0.74 | +37.37% | 10 | 792 | 33.30% |
K240419C00057500 | 2024-03-28 2:27PM EDT | 57.50 | 0.95 | 0.85 | 0.95 | +0.35 | +58.33% | 97 | 1,321 | 18.70% |
K240419C00060000 | 2024-03-28 3:25PM EDT | 60.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 166 | 454 | 18.07% |
K240419C00062500 | 2024-03-20 9:49AM EDT | 62.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 25.93% |
K240419C00065000 | 2024-03-18 1:03PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.35% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
K240419P00032500 | 2024-03-25 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 103.91% |
K240419P00037500 | 2024-03-18 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 80.08% |
K240419P00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.14% |
K240419P00042500 | 2024-03-14 2:32PM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 41 | 58.79% |
K240419P00045000 | 2024-03-26 12:14PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 48.83% |
K240419P00047500 | 2024-03-26 9:30AM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 502 | 44.53% |
K240419P00050000 | 2024-03-28 10:12AM EDT | 50.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 6 | 615 | 34.18% |
K240419P00052500 | 2024-03-28 10:27AM EDT | 52.50 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 8 | 426 | 24.02% |
K240419P00055000 | 2024-03-28 2:33PM EDT | 55.00 | 0.20 | 0.20 | 0.25 | -0.18 | -47.37% | 37 | 937 | 18.31% |
K240419P00057500 | 2024-03-28 1:48PM EDT | 57.50 | 0.92 | 0.90 | 1.00 | -0.63 | -40.65% | 44 | 41 | 15.87% |
K240419P00060000 | 2024-03-14 11:44AM EDT | 60.00 | 7.29 | 1.55 | 3.70 | 0.00 | - | 1 | 1 | 36.04% |