Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TECK240328C00037000 | 2024-02-15 12:08PM EDT | 37.00 | 2.57 | 7.15 | 10.05 | 0.00 | - | 1 | 0 | 492.58% |
TECK240328C00039000 | 2024-03-07 11:02AM EDT | 39.00 | 2.30 | 6.10 | 6.85 | 0.00 | - | 2 | 2 | 50.00% |
TECK240328C00040000 | 2024-03-13 3:10PM EDT | 40.00 | 6.30 | 5.10 | 5.85 | 0.00 | - | 4 | 85 | 50.00% |
TECK240328C00041000 | 2024-03-26 1:06PM EDT | 41.00 | 3.35 | 4.15 | 4.85 | +1.16 | +52.97% | 1 | 131 | 50.00% |
TECK240328C00041500 | 2024-03-28 9:34AM EDT | 41.50 | 2.52 | 4.00 | 4.40 | +0.07 | +2.86% | 3 | 3 | 113.28% |
TECK240328C00042000 | 2024-03-27 3:36PM EDT | 42.00 | 1.97 | 2.88 | 3.95 | 0.00 | - | 3 | 18 | 119.53% |
TECK240328C00042500 | 2024-03-28 9:47AM EDT | 42.50 | 1.85 | 2.87 | 3.60 | +0.57 | +44.53% | 500 | 500 | 139.84% |
TECK240328C00043000 | 2024-03-28 11:44AM EDT | 43.00 | 3.20 | 2.42 | 2.83 | +2.62 | +451.72% | 9 | 9 | 0.00% |
TECK240328C00043500 | 2024-03-28 11:39AM EDT | 43.50 | 2.48 | 2.09 | 2.34 | +1.81 | +270.15% | 3 | 11 | 0.00% |
TECK240328C00044000 | 2024-03-27 3:53PM EDT | 44.00 | 2.03 | 1.49 | 1.93 | +1.79 | +745.83% | 3 | 28 | 64.06% |
TECK240328C00044500 | 2024-03-25 10:45AM EDT | 44.50 | 0.41 | 0.64 | 1.38 | 0.00 | - | 3 | 16 | 39.06% |
TECK240328C00045000 | 2024-03-28 12:27PM EDT | 45.00 | 0.92 | 0.44 | 0.80 | +0.81 | +736.36% | 71 | 76 | 0.00% |
TECK240328C00046000 | 2024-03-28 1:47PM EDT | 46.00 | 0.07 | 0.01 | 0.07 | +0.03 | +75.00% | 45 | 24 | 13.67% |
TECK240328C00047000 | 2024-03-25 10:03AM EDT | 47.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 46.48% |
TECK240328C00048000 | 2024-03-18 10:52AM EDT | 48.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | - | 1 | 69.53% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TECK240328P00030000 | 2024-03-01 10:46AM EDT | 30.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 440.63% |
TECK240328P00033000 | 2024-02-13 2:30PM EDT | 33.00 | 0.60 | 0.00 | 2.14 | 0.00 | - | - | 1 | 630.86% |
TECK240328P00035000 | 2024-03-20 10:25AM EDT | 35.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 15 | 30 | 209.38% |
TECK240328P00036000 | 2024-03-25 2:13PM EDT | 36.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 16 | 0 | 342.97% |
TECK240328P00037000 | 2024-03-13 10:59AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 332.42% |
TECK240328P00038000 | 2024-03-06 4:36PM EDT | 38.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 301.17% |
TECK240328P00039000 | 2024-03-20 1:10PM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,521 | 270.31% |
TECK240328P00040000 | 2024-02-12 4:02PM EDT | 40.00 | 3.50 | 0.00 | 2.27 | 0.00 | - | - | 2 | 364.65% |
TECK240328P00041000 | 2024-03-20 1:10PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 208.20% |
TECK240328P00041500 | 2024-03-25 3:30PM EDT | 41.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 192.77% |
TECK240328P00042000 | 2024-03-27 10:00AM EDT | 42.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 176.95% |
TECK240328P00042500 | 2024-03-27 2:51PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 32 | 62.50% |
TECK240328P00043000 | 2024-03-26 9:52AM EDT | 43.00 | 0.40 | 0.00 | 0.26 | 0.00 | - | 1 | 31 | 101.56% |
TECK240328P00043500 | 2024-03-28 10:55AM EDT | 43.50 | 0.04 | 0.00 | 0.13 | -0.13 | -76.47% | 8 | 1,508 | 72.66% |
TECK240328P00044000 | 2024-03-25 2:35PM EDT | 44.00 | 0.89 | 0.00 | 0.13 | 0.00 | - | 3 | 5 | 60.55% |
TECK240328P00044500 | 2024-03-25 1:53PM EDT | 44.50 | 1.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 54.88% |
TECK240328P00045000 | 2024-03-28 12:19PM EDT | 45.00 | 0.03 | 0.00 | 0.14 | -1.39 | -97.89% | 17 | 14 | 46.48% |
TECK240328P00046000 | 2024-03-28 11:26AM EDT | 46.00 | 0.22 | 0.23 | 0.44 | -1.88 | -89.52% | 1 | 1 | 37.50% |
TECK240328P00047000 | 2024-03-26 10:43AM EDT | 47.00 | 3.55 | 0.93 | 1.47 | 0.00 | - | 1 | 0 | 78.52% |