Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRMB240419C00045000 | 2024-03-14 3:00PM EDT | 45.00 | 17.00 | 17.20 | 22.00 | 0.00 | - | 21 | 21 | 88.28% |
TRMB240419C00050000 | 2024-03-27 11:17AM EDT | 50.00 | 12.93 | 12.00 | 16.90 | 0.00 | - | 2 | 2 | 54.88% |
TRMB240419C00055000 | 2024-03-15 11:21AM EDT | 55.00 | 7.98 | 7.50 | 11.40 | 0.00 | - | 3 | 13 | 94.48% |
TRMB240419C00060000 | 2024-03-27 2:16PM EDT | 60.00 | 3.80 | 3.90 | 5.00 | 0.00 | - | 7 | 28 | 35.38% |
TRMB240419C00065000 | 2024-03-28 3:50PM EDT | 65.00 | 1.30 | 1.30 | 1.45 | +0.30 | +30.00% | 71 | 355 | 27.64% |
TRMB240419C00070000 | 2024-03-28 3:58PM EDT | 70.00 | 0.23 | 0.15 | 0.25 | +0.13 | +130.00% | 11 | 126 | 28.08% |
TRMB240419C00075000 | 2024-03-13 3:29PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 8 | 52.05% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRMB240419P00055000 | 2024-03-21 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 33 | 46.00% |
TRMB240419P00060000 | 2024-03-28 1:20PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 1 | 434 | 25.29% |
TRMB240419P00065000 | 2024-03-28 1:39PM EDT | 65.00 | 1.75 | 1.70 | 1.85 | -0.20 | -10.26% | 48 | 70 | 23.83% |