Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAMR240419C00045000 | 2024-03-13 3:52PM EDT | 45.00 | 72.40 | 72.00 | 76.90 | 0.00 | - | 2 | 0 | 153.13% |
LAMR240419C00070000 | 2023-09-18 10:24AM EDT | 70.00 | 18.15 | 16.10 | 16.50 | 0.00 | - | 1 | 2 | 0.00% |
LAMR240419C00075000 | 2023-11-02 9:51AM EDT | 75.00 | 16.00 | 27.00 | 31.50 | 0.00 | - | 1 | 1 | 0.00% |
LAMR240419C00085000 | 2024-03-13 3:16PM EDT | 85.00 | 33.20 | 32.70 | 36.80 | 0.00 | - | 50 | 0 | 80.22% |
LAMR240419C00090000 | 2024-03-13 3:52PM EDT | 90.00 | 27.40 | 27.50 | 32.00 | 0.00 | - | 3 | 4 | 68.75% |
LAMR240419C00095000 | 2024-03-13 3:16PM EDT | 95.00 | 23.20 | 22.50 | 27.00 | 0.00 | - | 50 | 0 | 57.72% |
LAMR240419C00100000 | 2024-03-13 3:16PM EDT | 100.00 | 17.30 | 17.50 | 22.10 | 0.00 | - | 205 | 6 | 87.55% |
LAMR240419C00105000 | 2024-03-13 3:16PM EDT | 105.00 | 11.40 | 12.50 | 17.00 | 0.00 | - | 100 | 43 | 70.78% |
LAMR240419C00110000 | 2024-03-22 12:48PM EDT | 110.00 | 7.70 | 8.70 | 12.50 | 0.00 | - | 1 | 89 | 60.45% |
LAMR240419C00115000 | 2024-03-27 10:02AM EDT | 115.00 | 6.50 | 5.20 | 6.10 | 0.00 | - | 2 | 114 | 30.13% |
LAMR240419C00120000 | 2024-03-28 10:51AM EDT | 120.00 | 2.60 | 2.15 | 4.40 | +0.80 | +44.44% | 2 | 873 | 40.02% |
LAMR240419C00125000 | 2024-03-28 1:42PM EDT | 125.00 | 0.70 | 0.60 | 1.00 | +0.05 | +7.69% | 33 | 1,222 | 25.10% |
LAMR240419C00130000 | 2024-03-19 3:06PM EDT | 130.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 597 | 284 | 28.08% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAMR240419P00045000 | 2024-01-10 2:14PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 175.39% |
LAMR240419P00060000 | 2023-12-29 10:45AM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 696 | 126.95% |
LAMR240419P00065000 | 2023-11-28 10:41AM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 373 | 134.86% |
LAMR240419P00070000 | 2023-12-18 10:30AM EDT | 70.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 108.20% |
LAMR240419P00075000 | 2024-01-17 12:21PM EDT | 75.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 21 | 95.90% |
LAMR240419P00080000 | 2024-02-22 2:44PM EDT | 80.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 37 | 98.39% |
LAMR240419P00085000 | 2024-03-19 2:27PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 117 | 54.69% |
LAMR240419P00090000 | 2024-03-20 2:14PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 154 | 50.59% |
LAMR240419P00095000 | 2024-03-15 10:19AM EDT | 95.00 | 0.10 | 0.05 | 4.00 | 0.00 | - | 1 | 3,157 | 93.21% |
LAMR240419P00100000 | 2024-03-19 2:33PM EDT | 100.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 197 | 80.20% |
LAMR240419P00105000 | 2024-03-28 1:56PM EDT | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 11 | 100 | 68.46% |
LAMR240419P00110000 | 2024-03-28 2:28PM EDT | 110.00 | 0.40 | 0.10 | 0.95 | -0.25 | -38.46% | 40 | 105 | 35.79% |
LAMR240419P00115000 | 2024-03-26 2:56PM EDT | 115.00 | 1.65 | 0.35 | 1.40 | 0.00 | - | 2 | 39 | 27.20% |
LAMR240419P00120000 | 2024-03-27 10:23AM EDT | 120.00 | 3.60 | 2.10 | 3.10 | 0.00 | - | 1 | 6 | 23.85% |