Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SKYW240419C00020000 | 2024-03-01 2:00PM EDT | 20.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SKYW240419C00035000 | 2024-01-10 10:30AM EDT | 35.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
SKYW240419C00040000 | 2024-02-22 1:25PM EDT | 40.00 | 21.10 | 25.10 | 30.00 | 0.00 | - | 1 | 32 | 144.14% |
SKYW240419C00045000 | 2024-02-08 2:24PM EDT | 45.00 | 15.26 | 20.70 | 25.50 | 0.00 | - | 3 | 48 | 140.23% |
SKYW240419C00050000 | 2024-02-27 11:49AM EDT | 50.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SKYW240419C00055000 | 2024-03-27 10:00AM EDT | 55.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SKYW240419C00060000 | 2024-03-22 11:11AM EDT | 60.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SKYW240419C00065000 | 2024-03-27 2:08PM EDT | 65.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SKYW240419C00070000 | 2024-03-27 2:08PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
SKYW240419C00075000 | 2024-03-25 11:34AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
SKYW240419C00085000 | 2024-03-12 10:25AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SKYW240419P00025000 | 2024-01-19 3:22PM EDT | 25.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 366.41% |
SKYW240419P00030000 | 2024-03-20 9:34AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SKYW240419P00035000 | 2024-01-19 3:22PM EDT | 35.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 24 | 41 | 261.82% |
SKYW240419P00040000 | 2024-03-20 9:34AM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SKYW240419P00045000 | 2024-02-13 3:17PM EDT | 45.00 | 0.29 | 0.00 | 3.40 | 0.00 | - | 6 | 23 | 163.97% |
SKYW240419P00050000 | 2024-03-21 11:38AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
SKYW240419P00055000 | 2024-03-15 11:55AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SKYW240419P00060000 | 2024-03-27 3:58PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SKYW240419P00065000 | 2024-03-27 3:44PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
SKYW240419P00070000 | 2024-03-21 11:47AM EDT | 70.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |