Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RRC240328C00029000 | 2024-03-25 2:06PM EDT | 29.00 | 4.52 | 5.40 | 5.70 | 0.00 | - | 2 | 0 | 199.22% |
RRC240328C00030000 | 2024-03-27 10:10AM EDT | 30.00 | 3.50 | 4.50 | 4.70 | 0.00 | - | 66 | 68 | 167.19% |
RRC240328C00031000 | 2024-03-28 11:29AM EDT | 31.00 | 3.63 | 3.40 | 3.70 | +2.33 | +179.23% | 18 | 36 | 135.94% |
RRC240328C00032000 | 2024-03-28 9:36AM EDT | 32.00 | 2.53 | 2.55 | 2.70 | +0.48 | +23.41% | 1 | 61 | 104.69% |
RRC240328C00033000 | 2024-03-28 12:37PM EDT | 33.00 | 1.60 | 1.55 | 1.70 | +0.35 | +28.00% | 11 | 136 | 71.88% |
RRC240328C00034000 | 2024-03-28 11:24AM EDT | 34.00 | 0.51 | 0.60 | 0.70 | +0.06 | +13.33% | 30 | 122 | 37.11% |
RRC240328C00035000 | 2024-03-28 11:29AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 72 | 23.83% |
RRC240328C00036000 | 2024-03-28 11:10AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 5 | 15 | 57.03% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RRC240328P00027000 | 2024-03-22 1:19PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 228.13% |
RRC240328P00028000 | 2024-02-26 11:21AM EDT | 28.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 198.44% |
RRC240328P00029000 | 2024-03-18 3:22PM EDT | 29.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 171.88% |
RRC240328P00030000 | 2024-03-19 10:28AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 142.19% |
RRC240328P00031000 | 2024-03-27 11:21AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 528 | 115.63% |
RRC240328P00032000 | 2024-03-27 9:31AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 583 | 87.50% |
RRC240328P00033000 | 2024-03-26 1:25PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 69 | 139.45% |
RRC240328P00034000 | 2024-03-25 10:49AM EDT | 34.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 34.77% |