Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NYCB240328C00000500 | 2024-03-28 2:19PM EDT | 0.50 | 2.70 | 2.65 | 2.75 | -0.10 | -3.57% | 1 | 1 | 2,300.00% |
NYCB240328C00001000 | 2024-03-28 1:57PM EDT | 1.00 | 2.25 | 2.10 | 2.25 | 0.00 | - | 1 | 21 | 1,450.00% |
NYCB240328C00001500 | 2024-03-27 10:37AM EDT | 1.50 | 1.76 | 1.65 | 1.75 | 0.00 | - | 2 | 2 | 987.50% |
NYCB240328C00002000 | 2024-03-25 3:59PM EDT | 2.00 | 1.41 | 1.15 | 1.25 | +0.08 | +6.02% | 3 | 56 | 662.50% |
NYCB240328C00002500 | 2024-03-28 12:50PM EDT | 2.50 | 0.75 | 0.65 | 0.75 | 0.00 | - | 26 | 204 | 406.25% |
NYCB240328C00003000 | 2024-03-28 3:40PM EDT | 3.00 | 0.21 | 0.15 | 0.25 | -0.09 | -31.03% | 484 | 1,494 | 171.88% |
NYCB240328C00003500 | 2024-03-28 3:12PM EDT | 3.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 63 | 3,893 | 165.63% |
NYCB240328C00004000 | 2024-03-28 3:30PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 41 | 4,985 | 312.50% |
NYCB240328C00004500 | 2024-03-28 1:17PM EDT | 4.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 21 | 393 | 425.00% |
NYCB240328C00005000 | 2024-03-27 10:06AM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 2,888 | 525.00% |
NYCB240328C00006000 | 2024-03-27 10:06AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,557 | 681.25% |
NYCB240328C00007000 | 2024-03-13 12:14PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 406 | 800.00% |
NYCB240328C00008000 | 2024-03-07 10:35AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 912.50% |
NYCB240328C00009000 | 2024-03-06 4:11PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 201 | 1,000.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NYCB240328P00001000 | 2024-03-27 2:14PM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 1,051 | 1,350.00% |
NYCB240328P00002000 | 2024-03-28 3:28PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 2,529 | 612.50% |
NYCB240328P00002500 | 2024-03-25 3:15PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 105 | 3,067 | 368.75% |
NYCB240328P00003000 | 2024-03-28 3:22PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 5,569 | 150.00% |
NYCB240328P00003500 | 2024-03-28 3:43PM EDT | 3.50 | 0.30 | 0.25 | 0.35 | +0.10 | +43.48% | 844 | 4,195 | 137.50% |
NYCB240328P00004000 | 2024-03-28 3:30PM EDT | 4.00 | 0.79 | 0.75 | 0.80 | +0.07 | +9.72% | 12 | 140 | 275.00% |
NYCB240328P00004500 | 2024-03-28 3:28PM EDT | 4.50 | 1.30 | 1.25 | 1.35 | +0.15 | +13.04% | 121 | 122 | 387.50% |
NYCB240328P00005000 | 2024-03-28 2:45PM EDT | 5.00 | 1.79 | 1.75 | 1.85 | +0.06 | +3.47% | 41 | 47 | 475.00% |
NYCB240328P00006000 | 2024-03-28 3:30PM EDT | 6.00 | 2.75 | 2.75 | 2.90 | +0.01 | +0.36% | 30 | 15 | 750.00% |
NYCB240328P00007000 | 2024-03-08 1:08PM EDT | 7.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 2 | 0 | 737.50% |
NYCB240328P00008000 | 2024-03-05 12:34PM EDT | 8.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 10 | 0 | 837.50% |
NYCB240328P00009000 | 2024-03-28 3:30PM EDT | 9.00 | 5.78 | 5.70 | 5.90 | +0.38 | +7.04% | 3 | 3 | 925.00% |