Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NMM240419C00022500 | 2024-02-27 12:53PM EDT | 22.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
NMM240419C00025000 | 2024-03-12 12:30PM EDT | 25.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
NMM240419C00030000 | 2024-03-25 11:24AM EDT | 30.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
NMM240419C00035000 | 2024-03-25 10:03AM EDT | 35.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,250 | 0.00% |
NMM240419C00040000 | 2024-03-27 3:18PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 1,768 | 0.00% |
NMM240419C00045000 | 2024-03-27 1:12PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 67 | 1,903 | 6.25% |
NMM240419C00050000 | 2024-03-27 12:02PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,673 | 12.50% |
NMM240419C00055000 | 2024-03-26 1:56PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 25.00% |
NMM240419C00060000 | 2024-03-20 12:53PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,297 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NMM240419P00017500 | 2024-03-11 3:18PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 50.00% |
NMM240419P00020000 | 2024-03-11 3:20PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
NMM240419P00025000 | 2024-03-13 11:18AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
NMM240419P00030000 | 2024-03-07 11:43AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
NMM240419P00035000 | 2024-03-26 12:40PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,320 | 25.00% |
NMM240419P00040000 | 2024-03-27 11:12AM EDT | 40.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 22 | 407 | 6.25% |
NMM240419P00045000 | 2024-03-27 11:42AM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,167 | 0.00% |