Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAP240419C00040000 | 2024-03-18 10:31AM EDT | 40.00 | 27.70 | 25.10 | 29.80 | 0.00 | - | 2 | 2 | 116.41% |
TAP240419C00047500 | 2023-12-12 10:41AM EDT | 47.50 | 16.40 | 14.50 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
TAP240419C00050000 | 2023-11-20 1:29PM EDT | 50.00 | 10.12 | 11.80 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
TAP240419C00052500 | 2024-02-29 1:34PM EDT | 52.50 | 10.63 | 12.50 | 17.10 | 0.00 | - | 1 | 9 | 129.74% |
TAP240419C00055000 | 2024-03-05 2:27PM EDT | 55.00 | 9.00 | 10.00 | 14.80 | 0.00 | - | 20 | 96 | 118.46% |
TAP240419C00057500 | 2024-03-19 1:41PM EDT | 57.50 | 10.82 | 8.40 | 12.00 | 0.00 | - | 1 | 89 | 53.03% |
TAP240419C00060000 | 2024-03-27 10:24AM EDT | 60.00 | 7.40 | 6.00 | 9.40 | 0.00 | - | 1 | 172 | 79.69% |
TAP240419C00062500 | 2024-03-28 3:58PM EDT | 62.50 | 5.17 | 4.90 | 5.20 | +0.10 | +1.97% | 8 | 697 | 31.20% |
TAP240419C00065000 | 2024-03-28 9:43AM EDT | 65.00 | 3.00 | 2.70 | 2.90 | +0.20 | +7.14% | 1 | 367 | 23.44% |
TAP240419C00067500 | 2024-03-28 12:45PM EDT | 67.50 | 1.05 | 1.05 | 1.20 | -0.20 | -16.00% | 15 | 412 | 20.02% |
TAP240419C00070000 | 2024-03-28 3:54PM EDT | 70.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 21 | 471 | 19.09% |
TAP240419C00072500 | 2024-03-28 3:53PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 2 | 544 | 20.31% |
TAP240419C00075000 | 2024-03-20 1:19PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 27.15% |
TAP240419C00080000 | 2024-03-13 11:42AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 39.26% |
TAP240419C00085000 | 2023-08-31 10:57AM EDT | 85.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 62.74% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAP240419P00040000 | 2023-10-24 12:19PM EDT | 40.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 123.44% |
TAP240419P00042500 | 2023-10-13 3:52PM EDT | 42.50 | 0.69 | 0.30 | 0.40 | 0.00 | - | 7 | 11 | 116.60% |
TAP240419P00045000 | 2024-02-12 10:30AM EDT | 45.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 1 | 569 | 110.25% |
TAP240419P00047500 | 2024-03-08 1:03PM EDT | 47.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 65.63% |
TAP240419P00050000 | 2024-02-21 3:45PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 42 | 57.03% |
TAP240419P00052500 | 2024-02-16 10:47AM EDT | 52.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 51.95% |
TAP240419P00055000 | 2024-03-08 4:58PM EDT | 55.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 89 | 63.87% |
TAP240419P00057500 | 2024-03-26 10:24AM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 255 | 40.43% |
TAP240419P00060000 | 2024-03-25 3:29PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 114 | 31.35% |
TAP240419P00062500 | 2024-03-26 9:50AM EDT | 62.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 261 | 22.36% |
TAP240419P00065000 | 2024-03-26 10:14AM EDT | 65.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 207 | 18.60% |
TAP240419P00067500 | 2024-03-27 12:56PM EDT | 67.50 | 1.25 | 1.10 | 1.25 | 0.00 | - | 4 | 200 | 16.99% |
TAP240419P00070000 | 2024-03-20 1:52PM EDT | 70.00 | 3.14 | 2.80 | 4.20 | 0.00 | - | 1 | 19 | 38.67% |
TAP240419P00072500 | 2023-11-14 11:17AM EDT | 72.50 | 13.05 | 8.90 | 11.40 | 0.00 | - | 3 | 30 | 105.91% |
TAP240419P00075000 | 2023-09-19 9:55AM EDT | 75.00 | 10.80 | 16.60 | 17.30 | 0.00 | - | 1 | 5 | 184.06% |
TAP240419P00080000 | 2024-03-18 12:16PM EDT | 80.00 | 12.30 | 10.50 | 14.40 | 0.00 | - | - | 1 | 83.35% |