Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
THO240419C00060000 | 2024-03-08 10:46AM EDT | 60.00 | 49.00 | 55.90 | 59.40 | 0.00 | - | 5 | 4 | 142.77% |
THO240419C00095000 | 2024-03-19 11:03AM EDT | 95.00 | 8.20 | 20.80 | 24.40 | 0.00 | - | 1 | 1 | 51.37% |
THO240419C00100000 | 2024-03-27 11:46AM EDT | 100.00 | 13.50 | 16.40 | 18.80 | 0.00 | - | 2 | 109 | 65.43% |
THO240419C00105000 | 2024-03-27 1:47PM EDT | 105.00 | 9.55 | 11.60 | 13.40 | 0.00 | - | 1 | 622 | 45.75% |
THO240419C00110000 | 2024-03-28 10:29AM EDT | 110.00 | 7.30 | 6.30 | 8.50 | +1.60 | +28.07% | 1 | 370 | 33.59% |
THO240419C00115000 | 2024-03-28 3:59PM EDT | 115.00 | 4.20 | 4.00 | 4.30 | +1.70 | +68.00% | 34 | 378 | 26.25% |
THO240419C00120000 | 2024-03-28 3:52PM EDT | 120.00 | 1.75 | 1.70 | 1.80 | +0.75 | +75.00% | 15 | 89 | 25.29% |
THO240419C00125000 | 2024-03-28 10:38AM EDT | 125.00 | 0.46 | 0.55 | 0.75 | +0.11 | +31.43% | 4 | 90 | 27.27% |
THO240419C00130000 | 2024-03-22 11:59AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 61 | 27.88% |
THO240419C00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 41.60% |
THO240419C00140000 | 2024-03-21 1:36PM EDT | 140.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 98 | 49.32% |
THO240419C00145000 | 2024-03-05 4:49PM EDT | 145.00 | 1.56 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 38.09% |
THO240419C00150000 | 2024-03-05 3:59PM EDT | 150.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 4 | 55.27% |
THO240419C00155000 | 2024-03-05 1:47PM EDT | 155.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 5 | 65.77% |
THO240419C00160000 | 2024-03-06 11:02AM EDT | 160.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 65.43% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
THO240419P00085000 | 2024-03-15 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 62.70% |
THO240419P00090000 | 2024-03-22 10:43AM EDT | 90.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 5 | 147 | 57.81% |
THO240419P00095000 | 2024-03-28 11:05AM EDT | 95.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 9 | 239 | 48.93% |
THO240419P00100000 | 2024-03-28 3:51PM EDT | 100.00 | 0.08 | 0.05 | 0.15 | -0.11 | -57.89% | 15 | 243 | 36.82% |
THO240419P00105000 | 2024-03-28 3:51PM EDT | 105.00 | 0.23 | 0.15 | 0.30 | -0.20 | -46.51% | 9 | 219 | 31.74% |
THO240419P00110000 | 2024-03-28 1:37PM EDT | 110.00 | 0.70 | 0.60 | 1.30 | -0.85 | -54.84% | 5 | 177 | 35.28% |
THO240419P00115000 | 2024-03-28 2:44PM EDT | 115.00 | 2.25 | 1.90 | 2.05 | -0.84 | -27.18% | 111 | 107 | 27.08% |
THO240419P00120000 | 2024-03-11 9:42AM EDT | 120.00 | 15.86 | 4.40 | 4.70 | 0.00 | - | 10 | 49 | 27.50% |
THO240419P00125000 | 2024-03-11 9:49AM EDT | 125.00 | 21.13 | 8.00 | 9.90 | 0.00 | - | 1 | 32 | 43.82% |
THO240419P00130000 | 2024-03-11 9:49AM EDT | 130.00 | 26.08 | 11.10 | 14.90 | 0.00 | - | 1 | 0 | 55.98% |
THO240419P00135000 | 2024-03-12 2:33PM EDT | 135.00 | 31.40 | 16.00 | 19.70 | 0.00 | - | 1 | 10 | 64.36% |