Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRMD240419C00012500 | 2024-03-22 12:59PM EDT | 12.50 | 21.58 | 21.20 | 24.70 | 0.00 | - | 1 | 0 | 293.95% |
TRMD240419C00015000 | 2023-08-31 12:19PM EDT | 15.00 | 10.25 | 11.50 | 13.90 | 0.00 | - | - | 2 | 0.00% |
TRMD240419C00017500 | 2023-09-05 10:14AM EDT | 17.50 | 8.00 | 7.10 | 10.80 | 0.00 | - | 5 | 5 | 0.00% |
TRMD240419C00020000 | 2024-03-19 10:12AM EDT | 20.00 | 14.60 | 13.60 | 17.30 | 0.00 | - | 1 | 37 | 174.02% |
TRMD240419C00022500 | 2024-03-11 2:51PM EDT | 22.50 | 11.40 | 12.10 | 14.70 | 0.00 | - | 2 | 3 | 175.39% |
TRMD240419C00025000 | 2024-03-28 1:16PM EDT | 25.00 | 9.80 | 9.60 | 12.10 | +1.70 | +20.99% | 12 | 11 | 141.11% |
TRMD240419C00030000 | 2024-03-28 1:54PM EDT | 30.00 | 4.75 | 4.70 | 5.20 | +0.55 | +13.10% | 14 | 1,205 | 53.03% |
TRMD240419C00035000 | 2024-03-28 3:58PM EDT | 35.00 | 0.79 | 0.75 | 0.80 | +0.18 | +29.51% | 141 | 2,694 | 24.07% |
TRMD240419C00040000 | 2024-03-28 10:24AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 10 | 790 | 31.84% |
TRMD240419C00045000 | 2024-03-20 10:17AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 56.64% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRMD240419P00012500 | 2024-03-22 12:59PM EDT | 12.50 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 175.00% |
TRMD240419P00015000 | 2023-11-15 2:58PM EDT | 15.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 410.65% |
TRMD240419P00020000 | 2023-12-07 4:51PM EDT | 20.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 298.73% |
TRMD240419P00022500 | 2024-02-27 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,038 | 80.47% |
TRMD240419P00025000 | 2024-03-25 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 1,788 | 63.28% |
TRMD240419P00030000 | 2024-03-28 3:06PM EDT | 30.00 | 0.21 | 0.15 | 0.25 | -0.07 | -25.00% | 11 | 1,848 | 53.03% |
TRMD240419P00035000 | 2024-03-28 3:37PM EDT | 35.00 | 1.75 | 1.60 | 2.10 | -0.65 | -27.08% | 117 | 1,108 | 53.32% |
TRMD240419P00040000 | 2024-03-28 10:24AM EDT | 40.00 | 6.26 | 4.20 | 8.80 | -0.74 | -10.57% | 10 | 9 | 92.82% |