Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328C00210000 | 2024-03-27 10:11AM EDT | 210.00 | 43.30 | 43.00 | 45.90 | 0.00 | - | 2 | 2 | 249.22% |
MAR240328C00215000 | 2024-03-26 2:27PM EDT | 215.00 | 37.09 | 38.00 | 40.90 | 0.00 | - | 2 | 2 | 224.51% |
MAR240328C00225000 | 2024-03-25 12:03PM EDT | 225.00 | 28.77 | 28.30 | 30.90 | 0.00 | - | 19 | 20 | 182.23% |
MAR240328C00230000 | 2024-03-26 9:30AM EDT | 230.00 | 23.45 | 23.70 | 25.90 | 0.00 | - | 1 | 5 | 164.65% |
MAR240328C00235000 | 2024-03-26 9:30AM EDT | 235.00 | 18.45 | 18.10 | 20.90 | 0.00 | - | 1 | 6 | 127.73% |
MAR240328C00240000 | 2024-03-05 10:54AM EDT | 240.00 | 10.00 | 13.40 | 14.80 | 0.00 | - | 1 | 10 | 87.79% |
MAR240328C00242500 | 2024-03-25 9:50AM EDT | 242.50 | 12.75 | 10.50 | 12.50 | 0.00 | - | 2 | 3 | 71.97% |
MAR240328C00245000 | 2024-03-27 3:30PM EDT | 245.00 | 8.60 | 7.80 | 10.40 | 0.00 | - | 1 | 30 | 63.18% |
MAR240328C00247500 | 2024-03-26 1:30PM EDT | 247.50 | 4.43 | 5.70 | 7.00 | 0.00 | - | 1 | 41 | 60.84% |
MAR240328C00250000 | 2024-03-28 10:15AM EDT | 250.00 | 4.45 | 3.70 | 4.40 | +0.69 | +18.35% | 3 | 54 | 43.26% |
MAR240328C00252500 | 2024-03-27 3:44PM EDT | 252.50 | 1.94 | 1.55 | 1.80 | 0.00 | - | 10 | 61 | 24.07% |
MAR240328C00255000 | 2024-03-28 9:31AM EDT | 255.00 | 0.55 | 0.20 | 0.35 | -0.04 | -6.78% | 3 | 127 | 17.48% |
MAR240328C00257500 | 2024-03-28 10:17AM EDT | 257.50 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 14 | 66 | 21.39% |
MAR240328C00260000 | 2024-03-28 10:17AM EDT | 260.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 128 | 26.95% |
MAR240328C00262500 | 2024-03-26 2:33PM EDT | 262.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 77 | 54.00% |
MAR240328C00265000 | 2024-03-25 3:53PM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 35 | 64.26% |
MAR240328C00267500 | 2024-03-20 11:40AM EDT | 267.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 74.02% |
MAR240328C00270000 | 2024-03-19 3:38PM EDT | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 52.34% |
MAR240328C00275000 | 2024-03-20 1:44PM EDT | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 101.37% |
MAR240328C00300000 | 2024-02-22 2:51PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 201.37% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAR240328P00200000 | 2024-03-12 1:51PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 35 | 246.09% |
MAR240328P00205000 | 2024-02-13 12:01PM EDT | 205.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | - | 2 | 205.66% |
MAR240328P00210000 | 2024-03-21 11:55AM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 202.73% |
MAR240328P00215000 | 2024-03-26 1:40PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 103 | 122.66% |
MAR240328P00220000 | 2024-03-21 1:27PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 116.41% |
MAR240328P00225000 | 2024-03-25 10:37AM EDT | 225.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 76 | 101 | 157.23% |
MAR240328P00227500 | 2024-03-19 3:56PM EDT | 227.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 128.91% |
MAR240328P00230000 | 2024-03-25 10:09AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 63 | 76.56% |
MAR240328P00232500 | 2024-03-22 10:11AM EDT | 232.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 91 | 107.81% |
MAR240328P00235000 | 2024-03-28 10:25AM EDT | 235.00 | 0.02 | 0.00 | 0.05 | -0.13 | -46.43% | 4 | 39 | 61.72% |
MAR240328P00237500 | 2024-03-26 3:03PM EDT | 237.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 145 | 86.43% |
MAR240328P00240000 | 2024-03-27 12:16PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 366 | 75.59% |
MAR240328P00242500 | 2024-03-27 3:40PM EDT | 242.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 24 | 59.67% |
MAR240328P00245000 | 2024-03-27 3:30PM EDT | 245.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 33 | 316 | 38.87% |
MAR240328P00247500 | 2024-03-27 3:29PM EDT | 247.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 34 | 76 | 32.13% |
MAR240328P00250000 | 2024-03-28 9:32AM EDT | 250.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 6 | 125 | 23.24% |
MAR240328P00252500 | 2024-03-28 9:32AM EDT | 252.50 | 0.10 | 0.10 | 0.25 | -0.60 | -85.71% | 8 | 126 | 11.52% |
MAR240328P00255000 | 2024-03-28 10:22AM EDT | 255.00 | 1.30 | 1.10 | 1.40 | -0.60 | -31.58% | 3 | 64 | 0.00% |
MAR240328P00257500 | 2024-03-27 3:27PM EDT | 257.50 | 4.45 | 3.30 | 4.00 | 0.00 | - | 30 | 22 | 0.00% |
MAR240328P00260000 | 2024-03-27 3:27PM EDT | 260.00 | 6.95 | 5.70 | 6.60 | 0.00 | - | 10 | 17 | 26.37% |