Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WAL240328C00045000 | 2024-03-22 12:28PM EDT | 45.00 | 17.30 | 18.30 | 19.60 | 0.00 | - | 6 | 8 | 455.47% |
WAL240328C00048000 | 2024-03-05 11:02AM EDT | 48.00 | 10.20 | 14.70 | 17.90 | 0.00 | - | 1 | 1 | 455.08% |
WAL240328C00050000 | 2024-03-22 1:46PM EDT | 50.00 | 12.30 | 13.60 | 14.90 | 0.00 | - | 5 | 22 | 396.88% |
WAL240328C00051000 | 2024-03-21 3:52PM EDT | 51.00 | 12.60 | 11.60 | 15.30 | 0.00 | - | 14 | 7 | 402.93% |
WAL240328C00052000 | 2024-03-27 11:30AM EDT | 52.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
WAL240328C00053000 | 2024-03-25 11:00AM EDT | 53.00 | 10.20 | 10.30 | 11.70 | 0.00 | - | 4 | 4 | 284.96% |
WAL240328C00054000 | 2024-03-13 1:16PM EDT | 54.00 | 5.80 | 9.10 | 11.00 | 0.00 | - | - | 3 | 271.09% |
WAL240328C00055000 | 2024-03-26 12:14PM EDT | 55.00 | 6.45 | 8.10 | 9.70 | 0.00 | - | 40 | 23 | 224.81% |
WAL240328C00056000 | 2024-03-25 12:31PM EDT | 56.00 | 7.10 | 7.30 | 10.20 | 0.00 | - | 2 | 11 | 311.33% |
WAL240328C00057000 | 2024-03-20 1:23PM EDT | 57.00 | 2.60 | 6.00 | 7.90 | 0.00 | - | 6 | 26 | 190.23% |
WAL240328C00058000 | 2024-03-25 1:32PM EDT | 58.00 | 4.70 | 5.90 | 7.30 | 0.00 | - | 2 | 138 | 242.77% |
WAL240328C00059000 | 2024-03-27 3:37PM EDT | 59.00 | 4.43 | 4.60 | 6.50 | 0.00 | - | 11 | 24 | 211.52% |
WAL240328C00060000 | 2024-03-27 3:37PM EDT | 60.00 | 3.38 | 3.90 | 5.00 | 0.00 | - | 7 | 276 | 175.39% |
WAL240328C00061000 | 2024-03-27 3:19PM EDT | 61.00 | 2.12 | 1.40 | 3.60 | 0.00 | - | 41 | 100 | 161.33% |
WAL240328C00062000 | 2024-03-27 12:39PM EDT | 62.00 | 1.23 | 2.15 | 3.10 | 0.00 | - | 40 | 304 | 133.98% |
WAL240328C00063000 | 2024-03-27 3:04PM EDT | 63.00 | 0.70 | 0.50 | 2.30 | 0.00 | - | 16 | 240 | 84.38% |
WAL240328C00064000 | 2024-03-28 9:31AM EDT | 64.00 | 0.60 | 0.40 | 0.65 | +0.15 | +33.33% | 3 | 479 | 55.27% |
WAL240328C00065000 | 2024-03-28 9:40AM EDT | 65.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 17 | 343 | 55.08% |
WAL240328C00066000 | 2024-03-27 3:56PM EDT | 66.00 | 0.10 | 0.00 | 0.10 | +0.05 | - | 2 | 598 | 58.20% |
WAL240328C00067000 | 2024-03-22 10:44AM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 55.47% |
WAL240328C00068000 | 2024-03-26 12:26PM EDT | 68.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 25 | 24 | 76.95% |
WAL240328C00069000 | 2024-03-21 3:54PM EDT | 69.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 79.69% |
WAL240328C00070000 | 2024-03-11 2:11PM EDT | 70.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 91.41% |
WAL240328C00071000 | 2024-03-05 2:12PM EDT | 71.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 114.84% |
WAL240328C00075000 | 2024-02-28 10:40AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 143.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WAL240328P00035000 | 2024-03-19 10:17AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 807 | 462.50% |
WAL240328P00040000 | 2024-03-08 10:49AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 365.63% |
WAL240328P00045000 | 2024-03-08 2:06PM EDT | 45.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 325 | 991 | 307.81% |
WAL240328P00046000 | 2024-03-06 3:21PM EDT | 46.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 265.63% |
WAL240328P00047000 | 2024-03-13 3:19PM EDT | 47.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 250.00% |
WAL240328P00049000 | 2024-03-14 11:28AM EDT | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 42 | 218.75% |
WAL240328P00050000 | 2024-03-15 10:26AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 179 | 203.13% |
WAL240328P00051000 | 2024-03-20 1:15PM EDT | 51.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 187.50% |
WAL240328P00052000 | 2024-03-19 2:17PM EDT | 52.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 70 | 110 | 173.44% |
WAL240328P00053000 | 2024-03-25 3:14PM EDT | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 159.38% |
WAL240328P00054000 | 2024-03-20 2:38PM EDT | 54.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 322 | 348 | 143.75% |
WAL240328P00055000 | 2024-03-21 11:44AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 76 | 129.69% |
WAL240328P00056000 | 2024-03-25 10:48AM EDT | 56.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 209 | 115.63% |
WAL240328P00057000 | 2024-03-25 3:14PM EDT | 57.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 101.56% |
WAL240328P00058000 | 2024-03-27 1:43PM EDT | 58.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 87.50% |
WAL240328P00059000 | 2024-03-26 3:56PM EDT | 59.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 750 | 73.44% |
WAL240328P00060000 | 2024-03-25 2:18PM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 37 | 110 | 59.38% |
WAL240328P00061000 | 2024-03-27 2:01PM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 222 | 51.95% |
WAL240328P00062000 | 2024-03-27 3:59PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 307 | 35.16% |
WAL240328P00063000 | 2024-03-28 9:30AM EDT | 63.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 2 | 106 | 26.76% |
WAL240328P00064000 | 2024-03-28 9:34AM EDT | 64.00 | 0.30 | 0.30 | 0.45 | -0.80 | -72.73% | 11 | 143 | 0.00% |
WAL240328P00065000 | 2024-03-26 11:19AM EDT | 65.00 | 3.20 | 0.75 | 1.05 | 0.00 | - | 20 | 6 | 0.00% |
WAL240328P00066000 | 2024-03-27 11:30AM EDT | 66.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
WAL240328P00080000 | 2024-03-27 11:30AM EDT | 80.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |