Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZ240419C00029000 | 2024-03-14 3:09PM EDT | 29.00 | 10.22 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 95.90% |
LAZ240419C00038000 | 2024-03-21 10:22AM EDT | 38.00 | 2.88 | 2.70 | 6.20 | 0.00 | - | 25 | 10 | 99.56% |
LAZ240419C00039000 | 2024-03-21 2:04PM EDT | 39.00 | 2.40 | 1.75 | 3.40 | 0.00 | - | 2 | 39 | 38.62% |
LAZ240419C00040000 | 2024-03-28 12:11PM EDT | 40.00 | 2.33 | 2.15 | 2.35 | +0.55 | +30.90% | 15 | 143 | 29.00% |
LAZ240419C00041000 | 2024-03-28 11:57AM EDT | 41.00 | 1.50 | 1.25 | 2.65 | +0.09 | +6.38% | 10 | 309 | 52.73% |
LAZ240419C00042000 | 2024-03-28 3:58PM EDT | 42.00 | 0.45 | 0.90 | 1.25 | -0.45 | -50.00% | 25 | 521 | 31.30% |
LAZ240419C00043000 | 2024-03-28 2:57PM EDT | 43.00 | 0.65 | 0.45 | 0.65 | +0.20 | +44.44% | 2 | 208 | 26.51% |
LAZ240419C00044000 | 2024-03-28 2:33PM EDT | 44.00 | 0.37 | 0.20 | 0.40 | +0.19 | +105.56% | 4 | 19 | 27.20% |
LAZ240419C00045000 | 2024-03-28 10:25AM EDT | 45.00 | 0.20 | 0.05 | 1.10 | +0.10 | +100.00% | 8 | 60 | 53.86% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZ240419P00030000 | 2024-02-21 1:52PM EDT | 30.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 52 | 97.95% |
LAZ240419P00031000 | 2024-03-13 10:41AM EDT | 31.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 1 | 127.73% |
LAZ240419P00032000 | 2024-03-18 9:40AM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 118.36% |
LAZ240419P00034000 | 2024-03-15 12:44PM EDT | 34.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 69.63% |
LAZ240419P00035000 | 2024-03-18 10:51AM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 62.31% |
LAZ240419P00036000 | 2024-03-27 12:09PM EDT | 36.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 46.00% |
LAZ240419P00037000 | 2024-03-26 3:36PM EDT | 37.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 42.19% |
LAZ240419P00038000 | 2024-03-28 10:26AM EDT | 38.00 | 0.24 | 0.05 | 0.30 | -0.11 | -31.43% | 12 | 5 | 37.70% |
LAZ240419P00039000 | 2024-03-25 11:34AM EDT | 39.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 32.52% |
LAZ240419P00040000 | 2024-03-28 11:09AM EDT | 40.00 | 0.45 | 0.30 | 0.75 | -0.15 | -25.00% | 5 | 61 | 36.72% |
LAZ240419P00041000 | 2024-03-28 12:35PM EDT | 41.00 | 0.60 | 0.55 | 0.75 | -1.65 | -73.33% | 4 | 4 | 27.30% |
LAZ240419P00042000 | 2024-03-28 9:37AM EDT | 42.00 | 1.23 | 0.55 | 2.05 | -0.27 | -18.00% | 10 | 10 | 47.27% |