Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA240328C00011000 | 2024-03-27 3:51PM EDT | 11.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
WBA240328C00012000 | 2024-03-14 11:11AM EDT | 12.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
WBA240328C00013000 | 2024-02-23 1:55PM EDT | 13.00 | 8.86 | 7.55 | 9.20 | 0.00 | - | 1 | 5 | 757.81% |
WBA240328C00014000 | 2024-03-14 10:51AM EDT | 14.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
WBA240328C00015000 | 2024-03-19 3:50PM EDT | 15.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
WBA240328C00016000 | 2024-03-27 11:29AM EDT | 16.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
WBA240328C00016500 | 2024-03-26 3:37PM EDT | 16.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
WBA240328C00017000 | 2024-03-27 9:48AM EDT | 17.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
WBA240328C00017500 | 2024-03-27 3:58PM EDT | 17.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
WBA240328C00018000 | 2024-03-27 2:25PM EDT | 18.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 0.00% |
WBA240328C00018500 | 2024-03-27 2:33PM EDT | 18.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 28 | 62 | 0.00% |
WBA240328C00019000 | 2024-03-27 3:54PM EDT | 19.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 20 | 388 | 0.00% |
WBA240328C00019500 | 2024-03-27 3:56PM EDT | 19.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 41 | 163 | 0.00% |
WBA240328C00020000 | 2024-03-27 3:59PM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 308 | 770 | 0.00% |
WBA240328C00020500 | 2024-03-27 3:59PM EDT | 20.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 515 | 1,538 | 0.00% |
WBA240328C00021000 | 2024-03-27 3:59PM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5,946 | 4,960 | 0.00% |
WBA240328C00021500 | 2024-03-27 3:59PM EDT | 21.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,990 | 5,407 | 12.50% |
WBA240328C00022000 | 2024-03-27 3:59PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,385 | 6,246 | 25.00% |
WBA240328C00022500 | 2024-03-27 3:59PM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,075 | 3,692 | 50.00% |
WBA240328C00023000 | 2024-03-27 3:59PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,115 | 6,198 | 50.00% |
WBA240328C00023500 | 2024-03-27 3:59PM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,292 | 3,596 | 50.00% |
WBA240328C00024000 | 2024-03-27 3:59PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,487 | 3,475 | 50.00% |
WBA240328C00024500 | 2024-03-27 3:59PM EDT | 24.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 487 | 762 | 50.00% |
WBA240328C00025000 | 2024-03-27 3:59PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 788 | 1,811 | 50.00% |
WBA240328C00025500 | 2024-03-27 3:42PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 279 | 474 | 50.00% |
WBA240328C00026000 | 2024-03-27 2:14PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 581 | 50.00% |
WBA240328C00026500 | 2024-03-27 3:21PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 74 | 50.00% |
WBA240328C00027000 | 2024-03-27 3:52PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 199 | 50.00% |
WBA240328C00028000 | 2024-03-27 3:23PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 50.00% |
WBA240328C00029000 | 2024-03-27 3:25PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 88 | 50.00% |
WBA240328C00030000 | 2024-03-27 3:18PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 50.00% |
WBA240328C00031000 | 2024-03-05 10:30AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 50.00% |
WBA240328C00032000 | 2024-02-20 3:51PM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 10 | 853.91% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA240328P00011000 | 2024-03-27 3:29PM EDT | 11.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
WBA240328P00015000 | 2024-03-27 3:30PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
WBA240328P00016000 | 2024-03-25 9:35AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
WBA240328P00016500 | 2024-03-27 10:20AM EDT | 16.50 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
WBA240328P00017000 | 2024-03-27 3:57PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 721 | 50.00% |
WBA240328P00017500 | 2024-03-27 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,603 | 4,058 | 50.00% |
WBA240328P00018000 | 2024-03-27 3:59PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,739 | 5,707 | 50.00% |
WBA240328P00018500 | 2024-03-27 3:59PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,689 | 4,508 | 50.00% |
WBA240328P00019000 | 2024-03-27 3:59PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,754 | 8,584 | 50.00% |
WBA240328P00019500 | 2024-03-27 3:59PM EDT | 19.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11,607 | 11,684 | 50.00% |
WBA240328P00020000 | 2024-03-27 3:59PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5,212 | 6,422 | 25.00% |
WBA240328P00020500 | 2024-03-27 3:59PM EDT | 20.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,882 | 2,971 | 12.50% |
WBA240328P00021000 | 2024-03-27 3:59PM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4,557 | 4,028 | 0.78% |
WBA240328P00021500 | 2024-03-27 3:59PM EDT | 21.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 315 | 798 | 0.00% |
WBA240328P00022000 | 2024-03-27 3:56PM EDT | 22.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3,518 | 3,558 | 0.00% |
WBA240328P00022500 | 2024-03-27 3:52PM EDT | 22.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
WBA240328P00023000 | 2024-03-27 3:54PM EDT | 23.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 43 | 39 | 0.00% |
WBA240328P00023500 | 2024-03-21 11:31AM EDT | 23.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
WBA240328P00024000 | 2024-03-27 3:52PM EDT | 24.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
WBA240328P00024500 | 2024-03-27 1:58PM EDT | 24.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
WBA240328P00025000 | 2024-03-27 1:35PM EDT | 25.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
WBA240328P00026000 | 2024-02-20 3:37PM EDT | 26.00 | 3.70 | 5.05 | 5.25 | 0.00 | - | 1 | 0 | 310.94% |
WBA240328P00030000 | 2024-03-27 3:34PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |