Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
STX240328C00079000 | 2024-03-14 10:23AM EDT | 79.00 | 8.23 | 13.20 | 14.60 | 0.00 | - | 3 | 0 | 264.84% |
STX240328C00080000 | 2024-03-26 2:58PM EDT | 80.00 | 15.98 | 12.35 | 12.85 | 0.00 | - | 1 | 44 | 216.60% |
STX240328C00082000 | 2024-02-14 10:51AM EDT | 82.00 | 7.35 | 3.75 | 3.90 | 0.00 | - | 1 | 1 | 0.00% |
STX240328C00083000 | 2024-03-26 9:30AM EDT | 83.00 | 10.33 | 7.60 | 9.60 | 0.00 | - | 1 | 15 | 173.83% |
STX240328C00084000 | 2024-03-15 9:56AM EDT | 84.00 | 2.46 | 7.20 | 9.85 | 0.00 | - | - | 6 | 151.56% |
STX240328C00085000 | 2024-03-28 10:41AM EDT | 85.00 | 8.00 | 7.15 | 8.40 | -0.95 | -10.61% | 31 | 113 | 160.55% |
STX240328C00086000 | 2024-03-27 3:37PM EDT | 86.00 | 8.08 | 5.15 | 7.30 | 0.00 | - | 1 | 72 | 88.28% |
STX240328C00087000 | 2024-03-27 10:42AM EDT | 87.00 | 7.53 | 4.30 | 5.70 | 0.00 | - | 1 | 109 | 123.44% |
STX240328C00088000 | 2024-03-28 12:01PM EDT | 88.00 | 4.90 | 3.95 | 4.75 | -4.43 | -47.48% | 1 | 143 | 78.52% |
STX240328C00089000 | 2024-03-28 12:42PM EDT | 89.00 | 3.35 | 2.88 | 3.60 | -3.45 | -50.74% | 18 | 88 | 53.91% |
STX240328C00090000 | 2024-03-28 10:14AM EDT | 90.00 | 2.18 | 2.27 | 2.78 | -3.64 | -62.54% | 12 | 124 | 62.70% |
STX240328C00091000 | 2024-03-28 1:07PM EDT | 91.00 | 1.47 | 1.31 | 2.33 | -4.38 | -74.87% | 8 | 168 | 62.31% |
STX240328C00092000 | 2024-03-28 11:43AM EDT | 92.00 | 1.04 | 0.50 | 1.05 | -0.95 | -47.74% | 40 | 76 | 51.95% |
STX240328C00093000 | 2024-03-28 12:24PM EDT | 93.00 | 0.18 | 0.08 | 0.11 | -1.07 | -85.60% | 17 | 23 | 21.39% |
STX240328C00094000 | 2024-03-28 12:32PM EDT | 94.00 | 0.05 | 0.00 | 0.03 | -0.61 | -92.42% | 59 | 555 | 24.81% |
STX240328C00095000 | 2024-03-28 11:44AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 48 | 141 | 28.91% |
STX240328C00096000 | 2024-03-28 11:46AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 16 | 304 | 48.44% |
STX240328C00097000 | 2024-03-28 10:43AM EDT | 97.00 | 0.06 | 0.00 | 0.14 | -0.07 | -53.85% | 1 | 471 | 61.72% |
STX240328C00098000 | 2024-03-27 11:44AM EDT | 98.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 22 | 114 | 78.13% |
STX240328C00099000 | 2024-03-28 12:23PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 41 | 747 | 59.38% |
STX240328C00100000 | 2024-03-27 3:47PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 300 | 62.50% |
STX240328C00101000 | 2024-03-27 10:13AM EDT | 101.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 101 | 92.19% |
STX240328C00102000 | 2024-03-28 9:50AM EDT | 102.00 | 0.01 | 0.00 | 1.51 | 0.00 | - | 9 | 27 | 189.36% |
STX240328C00103000 | 2024-03-28 9:50AM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 25 | 87.50% |
STX240328C00104000 | 2024-03-26 2:39PM EDT | 104.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 35 | 33 | 87.50% |
STX240328C00105000 | 2024-03-26 3:42PM EDT | 105.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 106 | 211.91% |
STX240328C00106000 | 2024-03-26 11:54AM EDT | 106.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 175.78% |
STX240328C00108000 | 2024-03-27 10:18AM EDT | 108.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 80 | 81 | 242.58% |
STX240328C00110000 | 2024-03-26 11:20AM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 190.63% |
STX240328C00115000 | 2024-03-21 12:08PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 272.27% |
STX240328C00120000 | 2024-03-21 9:45AM EDT | 120.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | - | 2 | 349.61% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
STX240328P00070000 | 2024-02-13 11:14AM EDT | 70.00 | 0.30 | 0.00 | 0.39 | 0.00 | - | - | 15 | 297.27% |
STX240328P00074000 | 2024-02-21 11:31AM EDT | 74.00 | 0.50 | 0.00 | 1.12 | 0.00 | - | - | 1 | 311.72% |
STX240328P00076000 | 2024-03-15 1:35PM EDT | 76.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 2 | 4 | 292.58% |
STX240328P00077000 | 2024-03-21 11:14AM EDT | 77.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 5 | 7 | 277.54% |
STX240328P00078000 | 2024-02-27 12:20PM EDT | 78.00 | 0.22 | 0.00 | 1.51 | 0.00 | - | 1 | 1 | 275.59% |
STX240328P00079000 | 2024-03-18 3:39PM EDT | 79.00 | 0.27 | 0.00 | 1.81 | 0.00 | - | 2 | 5 | 275.59% |
STX240328P00080000 | 2024-03-20 10:31AM EDT | 80.00 | 0.10 | 0.00 | 1.51 | 0.00 | - | 1 | 29 | 244.73% |
STX240328P00081000 | 2024-03-19 12:55PM EDT | 81.00 | 0.29 | 0.00 | 1.28 | 0.00 | - | 5 | 12 | 217.77% |
STX240328P00082000 | 2024-03-20 11:24AM EDT | 82.00 | 0.30 | 0.00 | 1.81 | 0.00 | - | 5 | 33 | 227.73% |
STX240328P00083000 | 2024-03-20 12:32PM EDT | 83.00 | 0.45 | 0.00 | 1.91 | 0.00 | - | 1 | 6 | 216.02% |
STX240328P00084000 | 2024-03-25 12:40PM EDT | 84.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 35 | 49 | 172.85% |
STX240328P00085000 | 2024-03-26 12:34PM EDT | 85.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 114 | 157.62% |
STX240328P00086000 | 2024-03-26 2:26PM EDT | 86.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 58 | 64.84% |
STX240328P00087000 | 2024-03-27 1:56PM EDT | 87.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | 100 | 139 | 126.56% |
STX240328P00088000 | 2024-03-27 1:56PM EDT | 88.00 | 0.16 | 0.00 | 1.28 | 0.00 | - | 102 | 118 | 110.55% |
STX240328P00089000 | 2024-03-28 11:39AM EDT | 89.00 | 0.02 | 0.00 | 1.29 | -1.31 | -98.50% | 10 | 258 | 94.34% |
STX240328P00090000 | 2024-03-22 3:48PM EDT | 90.00 | 2.01 | 0.00 | 0.48 | 0.00 | - | 4 | 45 | 66.41% |
STX240328P00091000 | 2024-03-27 2:25PM EDT | 91.00 | 0.10 | 0.00 | 0.25 | +0.03 | +42.86% | 11 | 63 | 34.47% |
STX240328P00092000 | 2024-03-28 1:01PM EDT | 92.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 7 | 78 | 8.01% |
STX240328P00093000 | 2024-03-28 12:07PM EDT | 93.00 | 0.54 | 0.56 | 0.65 | +0.33 | +157.14% | 412 | 439 | 0.00% |
STX240328P00094000 | 2024-03-28 1:00PM EDT | 94.00 | 1.20 | 1.26 | 1.86 | +0.51 | +73.91% | 14 | 156 | 0.00% |
STX240328P00095000 | 2024-03-28 12:42PM EDT | 95.00 | 2.70 | 1.40 | 2.95 | +1.40 | +107.69% | 6 | 105 | 38.28% |
STX240328P00096000 | 2024-03-27 11:08AM EDT | 96.00 | 3.90 | 3.00 | 3.65 | +1.40 | +56.00% | 1 | 198 | 0.00% |
STX240328P00097000 | 2024-03-27 10:59AM EDT | 97.00 | 2.85 | 3.45 | 5.45 | 0.00 | - | 1 | 37 | 110.35% |
STX240328P00098000 | 2024-03-27 11:44AM EDT | 98.00 | 4.33 | 4.65 | 5.75 | 0.00 | - | 2 | 7 | 0.00% |
STX240328P00099000 | 2024-03-26 11:35AM EDT | 99.00 | 2.24 | 5.20 | 7.50 | 0.00 | - | 15 | 20 | 140.04% |
STX240328P00100000 | 2024-03-26 11:35AM EDT | 100.00 | 2.92 | 5.80 | 9.15 | 0.00 | - | 13 | 18 | 200.98% |