Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QLYS240419C00145000 | 2024-02-26 12:11PM EDT | 145.00 | 23.80 | 17.70 | 22.00 | 0.00 | - | 1 | 1 | 53.22% |
QLYS240419C00150000 | 2024-03-13 11:08AM EDT | 150.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
QLYS240419C00155000 | 2024-03-15 9:30AM EDT | 155.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
QLYS240419C00160000 | 2024-03-12 10:08AM EDT | 160.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
QLYS240419C00165000 | 2024-03-21 10:24AM EDT | 165.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
QLYS240419C00170000 | 2024-03-27 11:33AM EDT | 170.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
QLYS240419C00175000 | 2024-03-25 1:33PM EDT | 175.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
QLYS240419C00180000 | 2024-03-22 12:48PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
QLYS240419C00185000 | 2024-03-26 12:05PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 12.50% |
QLYS240419C00190000 | 2024-03-18 3:07PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
QLYS240419C00195000 | 2024-03-13 3:58PM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 12.50% |
QLYS240419C00200000 | 2024-02-26 2:43PM EDT | 200.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 51.95% |
QLYS240419C00250000 | 2024-03-07 11:11AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QLYS240419P00140000 | 2024-03-21 1:18PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
QLYS240419P00145000 | 2024-03-11 2:23PM EDT | 145.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
QLYS240419P00150000 | 2024-03-27 9:52AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QLYS240419P00155000 | 2024-03-27 12:47PM EDT | 155.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 6.25% |
QLYS240419P00160000 | 2024-03-27 1:12PM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
QLYS240419P00165000 | 2024-03-27 11:04AM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.20% |
QLYS240419P00170000 | 2024-03-26 12:48PM EDT | 170.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
QLYS240419P00175000 | 2024-03-13 11:37AM EDT | 175.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
QLYS240419P00180000 | 2024-03-01 3:37PM EDT | 180.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
QLYS240419P00185000 | 2024-02-27 12:17PM EDT | 185.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |