Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RACE240405C00355000 | 2024-03-21 11:33AM EDT | 355.00 | 78.85 | 79.10 | 83.20 | 0.00 | - | 1 | 1 | 64.45% |
RACE240405C00360000 | 2024-03-26 3:43PM EDT | 360.00 | 80.49 | 74.30 | 78.20 | 0.00 | - | - | 1 | 64.26% |
RACE240405C00410000 | 2024-03-28 12:23PM EDT | 410.00 | 26.50 | 25.40 | 28.80 | +8.21 | +44.89% | 3 | 4 | 45.84% |
RACE240405C00415000 | 2024-03-28 12:35PM EDT | 415.00 | 22.00 | 19.90 | 23.80 | +10.40 | +89.66% | 3 | 6 | 39.98% |
RACE240405C00420000 | 2024-03-19 1:21PM EDT | 420.00 | 16.55 | 15.70 | 19.10 | 0.00 | - | 9 | 8 | 35.47% |
RACE240405C00425000 | 2024-03-21 10:53AM EDT | 425.00 | 12.70 | 11.60 | 14.50 | 0.00 | - | 1 | 3 | 30.86% |
RACE240405C00427500 | 2024-03-22 2:45PM EDT | 427.50 | 11.52 | 10.10 | 11.50 | 0.00 | - | 20 | 20 | 25.16% |
RACE240405C00430000 | 2024-03-25 2:46PM EDT | 430.00 | 13.73 | 8.20 | 9.60 | 0.00 | - | 11 | 15 | 24.17% |
RACE240405C00432500 | 2024-03-25 9:32AM EDT | 432.50 | 11.05 | 6.60 | 7.40 | 0.00 | - | 1 | 0 | 21.49% |
RACE240405C00435000 | 2024-03-28 2:30PM EDT | 435.00 | 5.80 | 5.10 | 5.80 | -4.48 | -43.58% | 9 | 11 | 20.67% |
RACE240405C00437500 | 2024-03-28 2:13PM EDT | 437.50 | 4.83 | 4.00 | 4.60 | -1.82 | -27.37% | 20 | 2 | 20.72% |
RACE240405C00440000 | 2024-03-28 2:13PM EDT | 440.00 | 3.50 | 2.95 | 3.50 | -2.00 | -36.36% | 21 | 11 | 20.42% |
RACE240405C00442500 | 2024-03-28 12:23PM EDT | 442.50 | 2.70 | 2.15 | 2.60 | -1.80 | -40.00% | 10 | 10 | 20.20% |
RACE240405C00445000 | 2024-03-28 2:40PM EDT | 445.00 | 1.93 | 1.55 | 2.00 | -3.17 | -62.16% | 13 | 9 | 20.58% |
RACE240405C00450000 | 2024-03-28 2:31PM EDT | 450.00 | 1.02 | 0.80 | 1.00 | -1.82 | -64.08% | 20 | 30 | 20.33% |
RACE240405C00455000 | 2024-03-28 3:42PM EDT | 455.00 | 0.46 | 0.20 | 0.65 | -1.34 | -74.44% | 3 | 2 | 22.07% |
RACE240405C00460000 | 2024-03-28 12:22PM EDT | 460.00 | 0.35 | 0.10 | 0.45 | -0.45 | -56.25% | 1 | 7 | 23.95% |
RACE240405C00480000 | 2024-03-22 3:46PM EDT | 480.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 42.07% |
RACE240405C00500000 | 2024-02-27 4:25PM EDT | 500.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.40% |
RACE240405C00510000 | 2024-03-28 12:02PM EDT | 510.00 | 0.05 | 0.00 | 0.40 | -0.04 | -44.44% | 4 | 8 | 55.13% |
RACE240405C00530000 | 2024-03-25 11:51AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 50.39% |
RACE240405C00540000 | 2024-03-13 2:02PM EDT | 540.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 70.51% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RACE240405P00325000 | 2024-02-26 12:50PM EDT | 325.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 114.50% |
RACE240405P00350000 | 2024-02-26 12:50PM EDT | 350.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 74.51% |
RACE240405P00380000 | 2024-03-26 3:25PM EDT | 380.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.05% |
RACE240405P00390000 | 2024-02-23 11:59AM EDT | 390.00 | 3.40 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 54.25% |
RACE240405P00395000 | 2024-03-11 9:30AM EDT | 395.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | - | 5 | 43.77% |
RACE240405P00400000 | 2024-03-22 11:23AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | -0.80 | -94.12% | 5 | 1 | 36.01% |
RACE240405P00405000 | 2024-03-12 11:46AM EDT | 405.00 | 3.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 34.86% |
RACE240405P00410000 | 2024-03-28 12:22PM EDT | 410.00 | 0.25 | 0.05 | 0.35 | -6.70 | -96.40% | 1 | 2 | 25.51% |
RACE240405P00412500 | 2024-03-28 2:13PM EDT | 412.50 | 0.43 | 0.05 | 0.75 | -0.15 | -25.86% | 20 | 20 | 28.05% |
RACE240405P00415000 | 2024-03-22 3:26PM EDT | 415.00 | 1.55 | 0.15 | 0.55 | 0.00 | - | 4 | 5 | 23.77% |
RACE240405P00420000 | 2024-03-28 3:41PM EDT | 420.00 | 0.75 | 0.25 | 1.20 | -0.15 | -16.67% | 2 | 2 | 24.32% |
RACE240405P00422500 | 2024-03-27 3:16PM EDT | 422.50 | 1.05 | 0.85 | 1.20 | 0.00 | - | 2 | 2 | 21.67% |
RACE240405P00425000 | 2024-03-27 3:44PM EDT | 425.00 | 1.25 | 1.15 | 1.50 | 0.00 | - | 60 | 72 | 20.67% |
RACE240405P00427500 | 2024-03-27 3:30PM EDT | 427.50 | 1.65 | 1.60 | 2.05 | 0.00 | - | 48 | 48 | 20.47% |
RACE240405P00430000 | 2024-03-28 3:54PM EDT | 430.00 | 2.36 | 2.20 | 2.75 | +0.16 | +7.27% | 3 | 20 | 20.29% |
RACE240405P00432500 | 2024-03-26 2:49PM EDT | 432.50 | 2.95 | 3.00 | 3.60 | 0.00 | - | 1 | 2 | 20.03% |
RACE240405P00435000 | 2024-03-27 3:43PM EDT | 435.00 | 3.50 | 4.00 | 4.70 | 0.00 | - | 10 | 11 | 20.05% |
RACE240405P00437500 | 2024-03-28 3:18PM EDT | 437.50 | 4.98 | 5.30 | 5.90 | +0.78 | +18.57% | 30 | 5 | 19.70% |
RACE240405P00440000 | 2024-03-26 3:17PM EDT | 440.00 | 5.77 | 6.80 | 7.50 | 0.00 | - | 5 | 6 | 20.19% |
RACE240405P00442500 | 2024-03-28 12:04PM EDT | 442.50 | 8.55 | 8.50 | 9.10 | +1.81 | +26.85% | 2 | 0 | 19.94% |
RACE240405P00445000 | 2024-03-28 2:15PM EDT | 445.00 | 10.15 | 10.30 | 11.60 | +1.08 | +11.91% | 5 | 6 | 23.13% |
RACE240405P00450000 | 2024-03-26 3:17PM EDT | 450.00 | 12.03 | 12.60 | 16.10 | 0.00 | - | 5 | 9 | 26.42% |