Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NYT240419C00030000 | 2023-12-04 2:33PM EDT | 30.00 | 18.20 | 15.10 | 20.00 | 0.00 | - | - | 1 | 273.34% |
NYT240419C00035000 | 2024-01-08 11:56AM EDT | 35.00 | 12.46 | 7.80 | 12.50 | 0.00 | - | 10 | 10 | 131.64% |
NYT240419C00040000 | 2024-03-19 9:30AM EDT | 40.00 | 3.65 | 1.00 | 5.00 | 0.00 | - | 3 | 18 | 76.95% |
NYT240419C00041000 | 2023-12-22 1:23PM EDT | 41.00 | 6.30 | 6.30 | 11.00 | 0.00 | - | 5 | 0 | 183.11% |
NYT240419C00042000 | 2024-03-21 11:40AM EDT | 42.00 | 2.44 | 1.50 | 1.75 | 0.00 | - | 1 | 23 | 24.61% |
NYT240419C00043000 | 2024-03-26 2:58PM EDT | 43.00 | 1.21 | 0.85 | 1.00 | 0.00 | - | 1 | 124 | 21.00% |
NYT240419C00044000 | 2024-03-27 11:53AM EDT | 44.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 5 | 95 | 19.48% |
NYT240419C00045000 | 2024-03-28 10:03AM EDT | 45.00 | 0.33 | 0.15 | 0.30 | -0.13 | -28.26% | 10 | 210 | 21.58% |
NYT240419C00046000 | 2024-03-28 9:30AM EDT | 46.00 | 0.20 | 0.00 | 0.30 | -0.10 | -33.33% | 3 | 569 | 27.83% |
NYT240419C00047000 | 2024-03-28 3:56PM EDT | 47.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 12 | 2,918 | 27.15% |
NYT240419C00048000 | 2024-03-20 1:16PM EDT | 48.00 | 1.25 | 0.00 | 1.20 | +1.15 | +1,150.00% | 1 | 742 | 67.38% |
NYT240419C00049000 | 2024-03-04 10:34AM EDT | 49.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 174 | 71.58% |
NYT240419C00050000 | 2024-03-27 9:30AM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 894 | 43.65% |
NYT240419C00055000 | 2024-03-22 12:40PM EDT | 55.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 282 | 107.32% |
NYT240419C00060000 | 2024-02-05 11:24AM EDT | 60.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 28 | 14 | 84.08% |
NYT240419C00065000 | 2023-12-27 1:17PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 108.01% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NYT240419P00025000 | 2023-10-31 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
NYT240419P00033000 | 2023-10-23 1:27PM EDT | 33.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 85.74% |
NYT240419P00035000 | 2023-11-27 4:52PM EDT | 35.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 71.19% |
NYT240419P00036000 | 2023-11-02 11:51AM EDT | 36.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 64.06% |
NYT240419P00037000 | 2024-02-07 11:02AM EDT | 37.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 50.59% |
NYT240419P00038000 | 2023-11-06 12:30PM EDT | 38.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 26 | 64.40% |
NYT240419P00039000 | 2024-03-01 4:33PM EDT | 39.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 32.32% |
NYT240419P00040000 | 2024-03-26 3:09PM EDT | 40.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 52.44% |
NYT240419P00041000 | 2024-03-18 9:30AM EDT | 41.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 2 | 10 | 30.57% |
NYT240419P00042000 | 2024-03-22 11:10AM EDT | 42.00 | 0.40 | 0.30 | 0.45 | +0.06 | +17.65% | 1 | 132 | 22.46% |
NYT240419P00043000 | 2024-03-28 2:21PM EDT | 43.00 | 0.74 | 0.60 | 2.75 | +0.21 | +39.62% | 2 | 63 | 67.77% |
NYT240419P00044000 | 2024-03-26 12:36PM EDT | 44.00 | 1.05 | 1.15 | 1.45 | +0.02 | +1.94% | 2 | 69 | 23.73% |
NYT240419P00045000 | 2024-03-13 2:19PM EDT | 45.00 | 1.63 | 0.10 | 5.00 | 0.00 | - | 2 | 130 | 93.90% |
NYT240419P00046000 | 2024-03-21 3:53PM EDT | 46.00 | 2.34 | 2.10 | 5.30 | 0.00 | - | 21 | 23 | 85.94% |
NYT240419P00047000 | 2024-02-13 11:08AM EDT | 47.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 2 | 6 | 0.00% |
NYT240419P00048000 | 2024-02-01 3:20PM EDT | 48.00 | 1.65 | 2.95 | 7.30 | 0.00 | - | 5 | 21 | 101.37% |
NYT240419P00049000 | 2024-02-29 10:34AM EDT | 49.00 | 4.00 | 3.80 | 8.40 | 0.00 | - | 1 | 14 | 110.89% |
NYT240419P00050000 | 2024-02-08 10:48AM EDT | 50.00 | 4.00 | 4.20 | 9.00 | 0.00 | - | 10 | 1 | 107.37% |