Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240328C00100000 | 2024-03-26 2:14PM EDT | 100.00 | 69.00 | 72.20 | 75.95 | 0.00 | - | 14 | 11 | 742.19% |
TXN240328C00148000 | 2024-03-15 3:50PM EDT | 148.00 | 24.50 | 24.60 | 27.35 | 0.00 | - | - | 1 | 254.49% |
TXN240328C00149000 | 2024-03-15 3:50PM EDT | 149.00 | 23.50 | 23.70 | 26.60 | 0.00 | - | - | 1 | 261.52% |
TXN240328C00150000 | 2024-03-28 3:32PM EDT | 150.00 | 24.09 | 23.20 | 24.90 | +3.59 | +17.51% | 5 | 8 | 208.59% |
TXN240328C00155000 | 2024-03-28 1:03PM EDT | 155.00 | 19.07 | 18.60 | 20.15 | +0.60 | +3.25% | 1 | 20 | 125.78% |
TXN240328C00157500 | 2024-03-14 2:48PM EDT | 157.50 | 14.50 | 15.85 | 17.35 | 0.00 | - | 9 | 9 | 151.86% |
TXN240328C00160000 | 2024-03-28 3:38PM EDT | 160.00 | 13.99 | 13.65 | 14.75 | +6.23 | +80.28% | 5 | 71 | 127.83% |
TXN240328C00162500 | 2024-03-28 12:58PM EDT | 162.50 | 11.40 | 11.55 | 12.25 | +4.20 | +58.33% | 4 | 6 | 85.16% |
TXN240328C00165000 | 2024-03-27 11:47AM EDT | 165.00 | 9.71 | 9.00 | 9.65 | +3.96 | +68.87% | 4 | 72 | 62.89% |
TXN240328C00167500 | 2024-03-28 3:22PM EDT | 167.50 | 6.65 | 6.40 | 7.40 | +4.27 | +179.41% | 16 | 342 | 54.69% |
TXN240328C00170000 | 2024-03-28 3:49PM EDT | 170.00 | 3.94 | 3.70 | 4.60 | +1.66 | +72.81% | 179 | 380 | 48.54% |
TXN240328C00172500 | 2024-03-28 3:58PM EDT | 172.50 | 1.87 | 1.54 | 2.16 | +0.71 | +61.21% | 92 | 785 | 30.37% |
TXN240328C00175000 | 2024-03-28 3:54PM EDT | 175.00 | 0.03 | 0.01 | 0.04 | -0.17 | -85.00% | 225 | 1,078 | 7.42% |
TXN240328C00177500 | 2024-03-28 11:05AM EDT | 177.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 84 | 218 | 17.19% |
TXN240328C00180000 | 2024-03-28 1:43PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 235 | 27.34% |
TXN240328C00182500 | 2024-03-27 10:23AM EDT | 182.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 67 | 40.63% |
TXN240328C00185000 | 2024-03-27 3:49PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 136 | 46.88% |
TXN240328C00190000 | 2024-03-21 10:04AM EDT | 190.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 19 | 64.06% |
TXN240328C00192500 | 2024-03-21 10:48AM EDT | 192.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 81.25% |
TXN240328C00195000 | 2024-03-07 1:57PM EDT | 195.00 | 0.62 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 81.25% |
TXN240328C00200000 | 2024-03-19 12:35PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 107.81% |
TXN240328C00210000 | 2024-03-18 1:14PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 4 | 140.63% |
TXN240328C00215000 | 2024-03-18 1:14PM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 156.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240328P00110000 | 2024-02-13 4:29PM EDT | 110.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 1 | 509.77% |
TXN240328P00115000 | 2024-03-08 4:06PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 296.88% |
TXN240328P00125000 | 2024-02-23 2:46PM EDT | 125.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 4 | 295.70% |
TXN240328P00130000 | 2024-03-08 2:09PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 215.63% |
TXN240328P00135000 | 2024-03-19 12:08PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 190.63% |
TXN240328P00140000 | 2024-02-09 12:45PM EDT | 140.00 | 0.41 | 0.00 | 0.95 | 0.00 | - | - | 8 | 258.79% |
TXN240328P00145000 | 2024-03-21 9:38AM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 118.75% |
TXN240328P00150000 | 2024-03-27 9:33AM EDT | 150.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 117.97% |
TXN240328P00152500 | 2024-03-19 1:08PM EDT | 152.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 16 | 21 | 95.31% |
TXN240328P00155000 | 2024-03-28 3:22PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 71 | 94.53% |
TXN240328P00157500 | 2024-03-25 1:35PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 75.00% |
TXN240328P00160000 | 2024-03-27 9:33AM EDT | 160.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 3 | 102 | 59.38% |
TXN240328P00162500 | 2024-03-26 3:29PM EDT | 162.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 24 | 64 | 53.13% |
TXN240328P00165000 | 2024-03-28 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 331 | 53.91% |
TXN240328P00167500 | 2024-03-28 3:29PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 3,567 | 32.03% |
TXN240328P00170000 | 2024-03-28 3:50PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 49 | 608 | 23.83% |
TXN240328P00172500 | 2024-03-28 2:56PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | -0.72 | -97.30% | 29 | 174 | 9.77% |
TXN240328P00175000 | 2024-03-28 3:50PM EDT | 175.00 | 0.85 | 0.38 | 1.58 | -1.79 | -67.80% | 67 | 46 | 31.30% |
TXN240328P00177500 | 2024-03-27 3:36PM EDT | 177.50 | 5.30 | 2.52 | 4.05 | 0.00 | - | 8 | 9 | 54.10% |
TXN240328P00180000 | 2024-03-26 3:02PM EDT | 180.00 | 10.95 | 4.60 | 5.85 | 0.00 | - | 16 | 1 | 36.52% |
TXN240328P00182500 | 2024-03-27 12:01PM EDT | 182.50 | 11.75 | 7.75 | 8.50 | 0.00 | - | 2 | 2 | 62.89% |
TXN240328P00187500 | 2024-03-27 9:53AM EDT | 187.50 | 17.35 | 12.75 | 14.25 | 0.00 | - | 4 | 2 | 89.45% |