Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NE240419C00037500 | 2024-03-01 4:58PM EDT | 37.50 | 6.10 | 10.00 | 13.90 | 0.00 | - | 1 | 3 | 104.40% |
NE240419C00040000 | 2024-03-07 1:08PM EDT | 40.00 | 4.60 | 8.00 | 10.90 | 0.00 | - | 1 | 2 | 85.79% |
NE240419C00042500 | 2024-03-28 2:57PM EDT | 42.50 | 6.40 | 5.80 | 8.90 | +0.59 | +10.15% | 1 | 240 | 78.96% |
NE240419C00045000 | 2024-03-21 11:07AM EDT | 45.00 | 3.85 | 3.70 | 4.10 | 0.00 | - | 1 | 158 | 39.65% |
NE240419C00047500 | 2024-03-28 2:52PM EDT | 47.50 | 2.02 | 1.80 | 2.05 | +0.43 | +27.04% | 2 | 1,132 | 31.30% |
NE240419C00050000 | 2024-03-28 2:52PM EDT | 50.00 | 0.75 | 0.65 | 0.75 | +0.25 | +50.00% | 3 | 1,081 | 27.88% |
NE240419C00052500 | 2024-03-28 11:10AM EDT | 52.50 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 1 | 1,069 | 28.81% |
NE240419C00055000 | 2024-03-25 12:06PM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 13 | 41.70% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NE240419P00035000 | 2024-03-13 3:25PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 94.34% |
NE240419P00037500 | 2024-03-13 3:37PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 78.32% |
NE240419P00040000 | 2024-03-21 12:13PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 72 | 62.89% |
NE240419P00042500 | 2024-03-28 10:46AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 1 | 185 | 37.11% |
NE240419P00045000 | 2024-03-28 2:16PM EDT | 45.00 | 0.24 | 0.15 | 0.30 | -0.36 | -60.00% | 1 | 145 | 30.08% |
NE240419P00047500 | 2024-03-28 10:02AM EDT | 47.50 | 0.90 | 0.65 | 0.85 | -0.35 | -28.00% | 1 | 194 | 26.76% |
NE240419P00050000 | 2024-03-15 11:24AM EDT | 50.00 | 2.85 | 1.90 | 2.00 | 0.00 | - | - | 168 | 21.92% |