Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRP240419C00025000 | 2024-03-27 11:58AM EDT | 25.00 | 14.45 | 13.00 | 17.60 | 0.00 | - | 11 | 11 | 101.95% |
TRP240419C00037500 | 2024-03-28 9:30AM EDT | 37.50 | 2.61 | 0.85 | 4.70 | +0.49 | +23.11% | 40 | 5 | 81.64% |
TRP240419C00040000 | 2024-03-28 3:42PM EDT | 40.00 | 0.69 | 0.60 | 0.80 | +0.34 | +97.14% | 98 | 376 | 17.33% |
TRP240419C00042500 | 2024-03-27 1:52PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 79 | 231 | 18.07% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRP240419P00035000 | 2024-02-26 2:48PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 43.56% |
TRP240419P00037500 | 2024-03-26 3:04PM EDT | 37.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 86 | 21.68% |
TRP240419P00040000 | 2024-03-28 2:59PM EDT | 40.00 | 0.36 | 0.30 | 0.40 | -0.39 | -52.00% | 2 | 102 | 12.31% |
TRP240419P00042500 | 2024-03-27 9:40AM EDT | 42.50 | 2.65 | 1.25 | 3.80 | -0.55 | -17.19% | 1 | 3 | 60.01% |
TRP240419P00045000 | 2024-03-28 10:51AM EDT | 45.00 | 4.30 | 3.00 | 5.90 | -1.20 | -21.82% | 10 | 10 | 67.82% |