Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TREX240419C00030000 | 2023-11-21 3:56PM EDT | 30.00 | 38.60 | 51.50 | 56.00 | 0.00 | - | - | 1 | 0.00% |
TREX240419C00040000 | 2024-01-25 2:53PM EDT | 40.00 | 41.24 | 51.90 | 56.50 | 0.00 | - | 1 | 11 | 0.00% |
TREX240419C00045000 | 2024-03-27 2:05PM EDT | 45.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TREX240419C00050000 | 2024-03-01 10:43AM EDT | 50.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TREX240419C00055000 | 2024-03-20 9:43AM EDT | 55.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TREX240419C00060000 | 2024-03-27 12:51PM EDT | 60.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TREX240419C00065000 | 2024-03-15 3:59PM EDT | 65.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TREX240419C00070000 | 2024-03-22 3:25PM EDT | 70.00 | 29.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TREX240419C00075000 | 2024-03-15 9:44AM EDT | 75.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TREX240419C00080000 | 2024-03-27 10:37AM EDT | 80.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TREX240419C00085000 | 2024-03-22 9:53AM EDT | 85.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TREX240419C00090000 | 2024-03-27 1:20PM EDT | 90.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TREX240419C00095000 | 2024-03-27 3:55PM EDT | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TREX240419C00100000 | 2024-03-27 1:54PM EDT | 100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
TREX240419C00105000 | 2024-03-25 3:06PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
TREX240419C00110000 | 2024-03-27 3:11PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TREX240419C00115000 | 2024-03-25 1:20PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TREX240419C00120000 | 2024-03-05 2:34PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TREX240419C00130000 | 2024-02-23 4:27PM EDT | 130.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 64.89% |
TREX240419C00135000 | 2024-02-27 10:36AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
TREX240419C00140000 | 2024-03-08 2:17PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TREX240419P00030000 | 2024-02-27 11:59AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TREX240419P00035000 | 2023-11-03 10:42AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 207.03% |
TREX240419P00040000 | 2023-11-28 3:11PM EDT | 40.00 | 0.59 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 217.97% |
TREX240419P00045000 | 2024-01-02 10:54AM EDT | 45.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 263.14% |
TREX240419P00050000 | 2024-02-08 10:54AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 151.56% |
TREX240419P00055000 | 2024-03-15 2:52PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TREX240419P00060000 | 2024-03-26 10:56AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TREX240419P00065000 | 2024-03-22 1:39PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
TREX240419P00070000 | 2024-03-25 2:40PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
TREX240419P00075000 | 2024-03-27 1:55PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TREX240419P00080000 | 2024-03-26 11:10AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
TREX240419P00085000 | 2024-03-26 11:49AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TREX240419P00090000 | 2024-03-25 2:16PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TREX240419P00095000 | 2024-03-27 3:59PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
TREX240419P00100000 | 2024-03-25 3:13PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
TREX240419P00105000 | 2024-03-19 3:51PM EDT | 105.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |