Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMAR240419C00030000 | 2024-03-14 2:04PM EDT | 30.00 | 10.70 | 8.20 | 8.60 | 0.00 | - | 1 | 6 | 56.25% |
SMAR240419C00035000 | 2024-03-28 1:41PM EDT | 35.00 | 3.70 | 3.50 | 3.70 | -0.56 | -13.15% | 1 | 182 | 40.53% |
SMAR240419C00040000 | 2024-03-28 12:12PM EDT | 40.00 | 0.65 | 0.50 | 0.60 | -0.02 | -2.99% | 14 | 685 | 32.32% |
SMAR240419C00045000 | 2024-03-28 12:18PM EDT | 45.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 52 | 2,710 | 40.23% |
SMAR240419C00050000 | 2024-03-27 9:42AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 519 | 53.13% |
SMAR240419C00055000 | 2024-03-20 2:04PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 689 | 62.11% |
SMAR240419C00060000 | 2024-03-21 9:37AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 75.00% |
SMAR240419C00065000 | 2024-03-15 10:46AM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 131.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMAR240419P00030000 | 2024-03-19 3:06PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 51.56% |
SMAR240419P00035000 | 2024-03-28 11:30AM EDT | 35.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 535 | 34.86% |
SMAR240419P00040000 | 2024-03-28 11:25AM EDT | 40.00 | 1.90 | 2.10 | 2.25 | -0.45 | -19.15% | 4 | 369 | 31.45% |
SMAR240419P00045000 | 2024-03-27 3:33PM EDT | 45.00 | 6.60 | 5.70 | 6.90 | 0.00 | - | 1 | 187 | 48.44% |
SMAR240419P00050000 | 2024-03-14 11:20AM EDT | 50.00 | 10.30 | 11.30 | 11.90 | 0.00 | - | 7 | 51 | 70.12% |
SMAR240419P00055000 | 2024-02-08 11:10AM EDT | 55.00 | 9.40 | 13.50 | 16.50 | 0.00 | - | 4 | 1 | 0.00% |