Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240328C00043000 | 2024-02-27 10:57AM EDT | 43.00 | 13.04 | 24.80 | 26.85 | 0.00 | - | - | 10 | 558.59% |
W240328C00044000 | 2024-02-13 11:10AM EDT | 44.00 | 9.65 | 17.85 | 18.60 | 0.00 | - | - | 1 | 0.00% |
W240328C00045000 | 2024-02-26 11:04AM EDT | 45.00 | 10.20 | 20.10 | 24.95 | 0.00 | - | 1 | 5 | 738.87% |
W240328C00046000 | 2024-03-25 12:52PM EDT | 46.00 | 18.46 | 22.55 | 24.10 | 0.00 | - | 8 | 8 | 603.91% |
W240328C00048000 | 2024-03-27 2:59PM EDT | 48.00 | 19.46 | 20.25 | 22.10 | 0.00 | - | 5 | 6 | 525.00% |
W240328C00049000 | 2024-03-27 3:46PM EDT | 49.00 | 18.69 | 19.60 | 20.55 | 0.00 | - | 1 | 2 | 481.64% |
W240328C00050000 | 2024-03-27 2:59PM EDT | 50.00 | 17.52 | 18.50 | 19.50 | 0.00 | - | 3 | 228 | 443.75% |
W240328C00051000 | 2024-03-20 11:01AM EDT | 51.00 | 9.68 | 17.30 | 19.20 | 0.00 | - | 2 | 20 | 467.19% |
W240328C00052000 | 2024-03-22 10:01AM EDT | 52.00 | 12.40 | 16.55 | 17.25 | 0.00 | - | 3 | 5 | 379.69% |
W240328C00053000 | 2024-03-28 11:25AM EDT | 53.00 | 15.46 | 15.45 | 16.05 | +4.11 | +36.21% | 1 | 65 | 325.78% |
W240328C00054000 | 2024-03-27 3:36PM EDT | 54.00 | 13.89 | 14.20 | 15.85 | 0.00 | - | 1 | 22 | 361.33% |
W240328C00055000 | 2024-03-28 11:55AM EDT | 55.00 | 14.00 | 13.20 | 15.20 | +1.50 | +12.00% | 25 | 125 | 367.58% |
W240328C00056000 | 2024-03-28 9:59AM EDT | 56.00 | 13.35 | 12.30 | 13.10 | +6.44 | +93.20% | 2 | 23 | 257.42% |
W240328C00057000 | 2024-03-27 2:55PM EDT | 57.00 | 10.92 | 11.60 | 13.00 | 0.00 | - | 1 | 28 | 336.72% |
W240328C00058000 | 2024-03-27 1:02PM EDT | 58.00 | 10.49 | 10.05 | 10.90 | 0.00 | - | 300 | 202 | 145.31% |
W240328C00059000 | 2024-03-27 2:04PM EDT | 59.00 | 9.60 | 9.55 | 10.00 | 0.00 | - | 1 | 26 | 217.58% |
W240328C00060000 | 2024-03-28 12:16PM EDT | 60.00 | 9.17 | 8.40 | 10.30 | +1.57 | +20.66% | 9 | 164 | 275.00% |
W240328C00061000 | 2024-03-28 11:43AM EDT | 61.00 | 8.49 | 6.45 | 8.55 | +1.96 | +30.02% | 1 | 113 | 118.75% |
W240328C00062000 | 2024-03-28 12:16PM EDT | 62.00 | 7.16 | 6.60 | 7.45 | +1.66 | +30.18% | 19 | 102 | 193.75% |
W240328C00063000 | 2024-03-28 11:19AM EDT | 63.00 | 5.90 | 5.25 | 6.05 | +0.98 | +19.92% | 113 | 313 | 123.44% |
W240328C00064000 | 2024-03-28 11:08AM EDT | 64.00 | 4.76 | 3.65 | 5.55 | +0.90 | +23.32% | 19 | 551 | 97.66% |
W240328C00065000 | 2024-03-28 11:53AM EDT | 65.00 | 4.36 | 2.85 | 4.10 | +1.71 | +64.53% | 221 | 551 | 53.91% |
W240328C00066000 | 2024-03-28 12:33PM EDT | 66.00 | 2.72 | 2.59 | 3.45 | +0.64 | +30.77% | 63 | 818 | 105.76% |
W240328C00067000 | 2024-03-28 12:33PM EDT | 67.00 | 1.77 | 1.48 | 2.05 | +0.52 | +41.60% | 593 | 935 | 60.16% |
W240328C00068000 | 2024-03-28 12:34PM EDT | 68.00 | 0.77 | 0.79 | 1.02 | -0.01 | -1.28% | 596 | 1,003 | 54.30% |
W240328C00069000 | 2024-03-28 12:38PM EDT | 69.00 | 0.35 | 0.28 | 0.36 | -0.14 | -28.57% | 821 | 391 | 41.41% |
W240328C00070000 | 2024-03-28 12:26PM EDT | 70.00 | 0.22 | 0.09 | 0.13 | -0.09 | -29.03% | 554 | 1,154 | 42.97% |
W240328C00071000 | 2024-03-28 12:42PM EDT | 71.00 | 0.02 | 0.02 | 0.06 | -0.14 | -77.78% | 475 | 1,141 | 48.83% |
W240328C00072000 | 2024-03-28 12:32PM EDT | 72.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 162 | 618 | 54.30% |
W240328C00073000 | 2024-03-28 10:13AM EDT | 73.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 44 | 1,070 | 67.97% |
W240328C00074000 | 2024-03-28 12:07PM EDT | 74.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 29 | 127 | 72.66% |
W240328C00075000 | 2024-03-28 11:36AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 18 | 386 | 79.69% |
W240328C00076000 | 2024-03-22 1:28PM EDT | 76.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 67 | 103.91% |
W240328C00077000 | 2024-03-27 11:16AM EDT | 77.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 35 | 114.06% |
W240328C00078000 | 2024-03-22 11:25AM EDT | 78.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 208 | 125.00% |
W240328C00079000 | 2024-03-21 1:46PM EDT | 79.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 5 | 117.19% |
W240328C00080000 | 2024-03-26 11:47AM EDT | 80.00 | 0.04 | 0.00 | 0.03 | -0.06 | -60.00% | 5 | 35 | 126.56% |
W240328C00081000 | 2024-03-15 12:36PM EDT | 81.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 134.38% |
W240328C00082000 | 2024-03-28 10:06AM EDT | 82.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 4 | 4 | 163.28% |
W240328C00083000 | 2024-03-28 10:15AM EDT | 83.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 2 | 9 | 172.66% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240328P00035000 | 2024-03-21 9:46AM EDT | 35.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 200 | 75 | 437.50% |
W240328P00039000 | 2024-03-21 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 65 | 362.50% |
W240328P00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 350.00% |
W240328P00041000 | 2024-02-23 11:43AM EDT | 41.00 | 0.46 | 0.00 | 1.27 | 0.00 | - | 78 | 85 | 682.42% |
W240328P00042000 | 2024-03-04 12:45PM EDT | 42.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 7 | 11 | 403.13% |
W240328P00043000 | 2024-03-07 12:58PM EDT | 43.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 7 | 49 | 385.94% |
W240328P00044000 | 2024-03-07 12:52PM EDT | 44.00 | 0.18 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 368.75% |
W240328P00045000 | 2024-03-25 10:03AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 193 | 275.00% |
W240328P00046000 | 2024-03-18 10:54AM EDT | 46.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 16 | 334.38% |
W240328P00046500 | 2024-03-18 11:01AM EDT | 46.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 5 | 328.13% |
W240328P00047000 | 2024-03-18 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 51 | 318.75% |
W240328P00048000 | 2024-03-28 11:44AM EDT | 48.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 78 | 303.13% |
W240328P00049000 | 2024-03-26 3:42PM EDT | 49.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 34 | 67 | 287.50% |
W240328P00049500 | 2024-03-18 10:00AM EDT | 49.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 10 | 275.00% |
W240328P00050000 | 2024-03-27 9:50AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 371 | 212.50% |
W240328P00051000 | 2024-03-26 11:24AM EDT | 51.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 105 | 256.25% |
W240328P00052000 | 2024-03-27 9:50AM EDT | 52.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 177 | 242.19% |
W240328P00053000 | 2024-03-25 1:46PM EDT | 53.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 55 | 226.56% |
W240328P00054000 | 2024-03-27 1:40PM EDT | 54.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 1 | 106 | 212.50% |
W240328P00055000 | 2024-03-28 10:20AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,421 | 165.63% |
W240328P00056000 | 2024-03-28 9:32AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 423 | 143.75% |
W240328P00057000 | 2024-03-28 9:54AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 145 | 140.63% |
W240328P00058000 | 2024-03-28 9:51AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 235 | 253 | 128.13% |
W240328P00059000 | 2024-03-28 9:51AM EDT | 59.00 | 0.01 | 0.00 | 0.08 | -0.08 | -88.89% | 110 | 760 | 142.19% |
W240328P00060000 | 2024-03-28 10:26AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 876 | 96.88% |
W240328P00061000 | 2024-03-28 12:13PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 234 | 98.44% |
W240328P00062000 | 2024-03-28 11:02AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 58 | 252 | 85.94% |
W240328P00063000 | 2024-03-28 11:03AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 30 | 885 | 74.22% |
W240328P00064000 | 2024-03-28 10:22AM EDT | 64.00 | 0.03 | 0.00 | 0.08 | -0.06 | -66.67% | 1 | 225 | 73.05% |
W240328P00065000 | 2024-03-28 9:56AM EDT | 65.00 | 0.02 | 0.00 | 0.08 | -0.18 | -90.00% | 18 | 215 | 58.98% |
W240328P00066000 | 2024-03-28 10:30AM EDT | 66.00 | 0.02 | 0.00 | 0.03 | -0.35 | -94.59% | 30 | 460 | 42.19% |
W240328P00067000 | 2024-03-28 11:26AM EDT | 67.00 | 0.06 | 0.00 | 0.05 | -0.72 | -92.31% | 73 | 164 | 31.25% |
W240328P00068000 | 2024-03-28 12:09PM EDT | 68.00 | 0.11 | 0.07 | 0.15 | -1.24 | -91.85% | 363 | 113 | 22.95% |
W240328P00069000 | 2024-03-28 12:25PM EDT | 69.00 | 0.52 | 0.44 | 0.53 | -1.35 | -72.19% | 253 | 197 | 0.00% |
W240328P00070000 | 2024-03-28 12:21PM EDT | 70.00 | 0.71 | 1.11 | 1.31 | -2.04 | -74.18% | 42 | 40 | 0.00% |
W240328P00071000 | 2024-03-28 10:07AM EDT | 71.00 | 2.20 | 1.46 | 2.99 | -1.10 | -33.33% | 33 | 3 | 92.58% |
W240328P00072000 | 2024-03-28 9:39AM EDT | 72.00 | 2.68 | 2.05 | 4.50 | -1.87 | -41.10% | 9 | 9 | 157.03% |
W240328P00073000 | 2024-03-26 11:29AM EDT | 73.00 | 7.25 | 2.51 | 4.50 | 0.00 | - | 7 | 0 | 0.00% |
W240328P00075000 | 2024-03-04 10:30AM EDT | 75.00 | 15.25 | 5.25 | 6.45 | 0.00 | - | 1 | 0 | 0.00% |
W240328P00076000 | 2024-03-26 12:29PM EDT | 76.00 | 9.90 | 6.90 | 7.50 | 0.00 | - | 12 | 0 | 0.00% |
W240328P00080000 | 2024-03-27 2:54PM EDT | 80.00 | 11.85 | 10.85 | 12.70 | 0.00 | - | 1 | 0 | 198.44% |
W240328P00081000 | 2024-03-26 12:49PM EDT | 81.00 | 14.85 | 10.85 | 13.00 | 0.00 | - | 28 | 0 | 249.22% |