Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RYAAY240419C00115000 | 2024-03-06 4:55PM EDT | 115.00 | 25.60 | 28.50 | 33.30 | 0.00 | - | 3 | 1 | 55.86% |
RYAAY240419C00135000 | 2024-03-08 10:35AM EDT | 135.00 | 10.40 | 9.20 | 14.00 | 0.00 | - | 1 | 15 | 55.03% |
RYAAY240419C00140000 | 2024-03-21 3:17PM EDT | 140.00 | 8.45 | 5.70 | 9.40 | 0.00 | - | 1 | 12 | 44.41% |
RYAAY240419C00145000 | 2024-03-21 3:17PM EDT | 145.00 | 4.95 | 3.40 | 4.60 | 0.00 | - | 1 | 18 | 30.21% |
RYAAY240419C00150000 | 2024-03-21 3:58PM EDT | 150.00 | 2.35 | 1.40 | 2.40 | 0.00 | - | 16 | 57 | 29.33% |
RYAAY240419C00155000 | 2024-03-26 1:33PM EDT | 155.00 | 4.70 | 0.30 | 1.45 | +3.75 | +394.74% | 1 | 19 | 32.23% |
RYAAY240419C00160000 | 2024-02-21 10:30AM EDT | 160.00 | 0.85 | 0.05 | 5.00 | 0.00 | - | - | 8 | 51.33% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RYAAY240419P00100000 | 2024-03-18 10:11AM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.62% |
RYAAY240419P00120000 | 2024-02-21 10:30AM EDT | 120.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 10 | 82.23% |
RYAAY240419P00125000 | 2024-03-01 2:05PM EDT | 125.00 | 1.50 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 37.40% |
RYAAY240419P00130000 | 2024-02-22 2:12PM EDT | 130.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 42 | 41 | 58.56% |
RYAAY240419P00135000 | 2024-03-22 3:29PM EDT | 135.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 1 | 63 | 44.32% |
RYAAY240419P00140000 | 2024-03-20 3:10PM EDT | 140.00 | 1.47 | 0.90 | 4.30 | 0.00 | - | 9 | 17 | 48.15% |
RYAAY240419P00145000 | 2024-03-20 12:13PM EDT | 145.00 | 3.90 | 2.60 | 3.50 | 0.00 | - | 4 | 13 | 26.62% |