Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TREE240419C00007500 | 2023-10-23 9:30AM EDT | 7.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
TREE240419C00010000 | 2024-01-19 3:32PM EDT | 10.00 | 17.59 | 23.70 | 28.50 | 0.00 | - | 5 | 56 | 0.00% |
TREE240419C00012500 | 2024-01-29 12:07PM EDT | 12.50 | 21.20 | 20.80 | 25.50 | 0.00 | - | 3 | 72 | 0.00% |
TREE240419C00015000 | 2024-03-13 9:36AM EDT | 15.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TREE240419C00017500 | 2024-03-25 1:53PM EDT | 17.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TREE240419C00020000 | 2024-03-05 11:04AM EDT | 20.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TREE240419C00022500 | 2024-03-01 10:48AM EDT | 22.50 | 16.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
TREE240419C00025000 | 2024-03-14 3:21PM EDT | 25.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TREE240419C00030000 | 2024-03-21 10:24AM EDT | 30.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TREE240419C00035000 | 2024-03-21 2:28PM EDT | 35.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TREE240419C00040000 | 2024-03-26 3:37PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
TREE240419C00045000 | 2024-03-26 10:36AM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
TREE240419C00050000 | 2024-03-27 1:30PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TREE240419P00007500 | 2023-10-17 10:59AM EDT | 7.50 | 0.55 | 0.15 | 0.35 | 0.00 | - | 10 | 89 | 385.94% |
TREE240419P00010000 | 2023-11-30 10:35AM EDT | 10.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 12 | 1,060 | 301.17% |
TREE240419P00012500 | 2023-12-08 11:36AM EDT | 12.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 68 | 261.72% |
TREE240419P00015000 | 2024-03-14 10:32AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TREE240419P00017500 | 2024-03-25 10:23AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
TREE240419P00020000 | 2024-03-25 10:24AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
TREE240419P00022500 | 2024-03-27 2:56PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
TREE240419P00025000 | 2024-03-27 1:06PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TREE240419P00030000 | 2024-03-22 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
TREE240419P00035000 | 2024-03-27 2:40PM EDT | 35.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
TREE240419P00040000 | 2024-03-22 12:50PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
TREE240419P00045000 | 2024-03-25 1:21PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |