Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHIP240419C00001000 | 2023-11-14 1:11PM EDT | 1.00 | 4.20 | 5.30 | 6.30 | 0.00 | - | 1 | 0 | 0.00% |
SHIP240419C00002000 | 2024-01-03 11:36AM EDT | 2.00 | 5.30 | 5.10 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
SHIP240419C00003000 | 2024-01-02 10:58AM EDT | 3.00 | 4.90 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
SHIP240419C00004000 | 2024-01-08 11:22AM EDT | 4.00 | 3.60 | 3.00 | 3.60 | 0.00 | - | 1 | 6 | 0.00% |
SHIP240419C00005000 | 2023-11-24 10:42AM EDT | 5.00 | 1.65 | 1.95 | 2.70 | 0.00 | - | 1 | 21 | 0.00% |
SHIP240419C00006000 | 2024-03-28 2:19PM EDT | 6.00 | 2.70 | 2.50 | 3.00 | -0.60 | -18.18% | 1 | 39 | 99.61% |
SHIP240419C00007000 | 2024-03-25 9:37AM EDT | 7.00 | 1.00 | 0.70 | 2.85 | 0.00 | - | 1 | 35 | 72.66% |
SHIP240419C00008000 | 2024-03-28 10:16AM EDT | 8.00 | 1.00 | 0.70 | 0.90 | +0.15 | +17.65% | 5 | 134 | 57.42% |
SHIP240419C00009000 | 2024-03-28 10:21AM EDT | 9.00 | 0.40 | 0.20 | 0.35 | +0.21 | +110.53% | 51 | 1,246 | 56.06% |
SHIP240419C00010000 | 2024-03-27 10:10AM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 145 | 55.08% |
SHIP240419C00011000 | 2024-03-18 11:32AM EDT | 11.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 31 | 47 | 72.27% |
SHIP240419C00012000 | 2024-03-22 9:30AM EDT | 12.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.27% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHIP240419P00003000 | 2023-12-04 11:49AM EDT | 3.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 378.13% |
SHIP240419P00004000 | 2024-02-15 10:30AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 319.92% |
SHIP240419P00005000 | 2024-03-26 12:16PM EDT | 5.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 799 | 198.44% |
SHIP240419P00006000 | 2024-03-26 11:53AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 184.77% |
SHIP240419P00007000 | 2024-03-27 12:38PM EDT | 7.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 88 | 174 | 72.66% |
SHIP240419P00008000 | 2024-03-28 3:49PM EDT | 8.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 9 | 191 | 50.00% |
SHIP240419P00009000 | 2024-03-28 11:31AM EDT | 9.00 | 0.40 | 0.50 | 0.75 | -0.35 | -46.67% | 6 | 83 | 53.13% |
SHIP240419P00010000 | 2024-02-28 4:50PM EDT | 10.00 | 2.32 | 0.25 | 2.45 | 0.00 | - | - | 4 | 190.04% |
SHIP240419P00015000 | 2024-03-26 9:34AM EDT | 15.00 | 6.50 | 6.00 | 7.80 | 0.00 | - | 1 | 1 | 235.94% |