Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SO240405C00067000 | 2024-03-28 12:55PM EDT | 67.00 | 4.51 | 3.60 | 6.00 | +2.11 | +87.92% | 101 | 7 | 74.85% |
SO240405C00068000 | 2024-03-27 3:20PM EDT | 68.00 | 2.75 | 1.85 | 5.70 | 0.00 | - | 1 | 25 | 85.35% |
SO240405C00069000 | 2024-03-27 3:13PM EDT | 69.00 | 2.73 | 0.90 | 3.10 | +0.89 | +48.37% | 3 | 219 | 31.15% |
SO240405C00070000 | 2024-03-28 2:05PM EDT | 70.00 | 1.70 | 0.85 | 2.75 | +0.52 | +44.07% | 18 | 224 | 41.65% |
SO240405C00071000 | 2024-03-28 3:51PM EDT | 71.00 | 0.93 | 0.80 | 1.15 | +0.48 | +106.67% | 31 | 4,665 | 17.09% |
SO240405C00072000 | 2024-03-28 3:59PM EDT | 72.00 | 0.40 | 0.30 | 0.35 | +0.32 | +400.00% | 132 | 267 | 11.04% |
SO240405C00073000 | 2024-03-28 3:26PM EDT | 73.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 151 | 69 | 13.38% |
SO240405C00074000 | 2024-03-13 2:06PM EDT | 74.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 23.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SO240405P00062000 | 2024-03-05 4:19PM EDT | 62.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 18 | 109.18% |
SO240405P00063000 | 2024-03-27 10:00AM EDT | 63.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 604 | 62.50% |
SO240405P00064000 | 2024-03-11 11:09AM EDT | 64.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 62 | 78.42% |
SO240405P00065000 | 2024-03-18 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 41.80% |
SO240405P00066000 | 2024-03-26 11:17AM EDT | 66.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 63.87% |
SO240405P00067000 | 2024-03-25 11:11AM EDT | 67.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 257 | 56.45% |
SO240405P00068000 | 2024-03-27 1:25PM EDT | 68.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 14 | 34 | 39.55% |
SO240405P00069000 | 2024-03-28 9:40AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 118 | 17.29% |
SO240405P00070000 | 2024-03-28 3:37PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.13 | -56.52% | 21 | 30 | 14.70% |
SO240405P00071000 | 2024-03-28 1:56PM EDT | 71.00 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 42 | 6 | 12.84% |
SO240405P00072000 | 2024-03-27 3:58PM EDT | 72.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 4 | 5 | 10.79% |