Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDFC240419C00240000 | 2024-03-18 11:11AM EDT | 240.00 | 17.30 | - | - | +17.30 | - | - | - | 0.00% |
WDFC240419C00250000 | 2024-03-15 3:18PM EDT | 250.00 | 13.10 | 10.80 | 12.10 | 0.00 | - | 13 | 14 | 44.65% |
WDFC240419C00260000 | 2024-03-13 1:28PM EDT | 260.00 | 11.90 | 6.80 | 8.20 | 0.00 | - | 17 | 26 | 44.67% |
WDFC240419C00270000 | 2024-03-18 9:30AM EDT | 270.00 | 4.50 | 4.10 | 7.20 | -1.60 | -26.23% | 1 | 9 | 51.93% |
WDFC240419C00280000 | 2024-03-18 3:32PM EDT | 280.00 | 3.30 | 1.75 | 4.50 | -1.14 | -25.68% | 6 | 2 | 50.01% |
WDFC240419C00290000 | 2024-03-15 10:20AM EDT | 290.00 | 2.73 | 1.15 | 6.30 | 0.00 | - | 1 | 3 | 54.15% |
WDFC240419C00300000 | 2024-02-26 12:02PM EDT | 300.00 | 3.90 | 0.85 | 1.95 | 0.00 | - | 1 | 1 | 50.49% |
WDFC240419C00310000 | 2024-03-15 12:10PM EDT | 310.00 | 1.38 | 0.45 | 3.20 | 0.00 | - | 2 | 3 | 55.55% |
WDFC240419C00320000 | 2024-03-13 1:51PM EDT | 320.00 | 0.85 | 0.30 | 1.30 | 0.00 | - | - | 3 | 51.07% |
WDFC240419C00370000 | 2024-03-05 11:23AM EDT | 370.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 88.79% |
WDFC240419C00380000 | 2024-03-05 11:25AM EDT | 380.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | - | 5 | 93.12% |
WDFC240419C00400000 | 2024-03-18 3:35PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 55.08% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDFC240419P00150000 | 2024-03-15 12:09PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 27 | 124 | 64.65% |
WDFC240419P00155000 | 2024-03-04 3:17PM EDT | 155.00 | 4.10 | 0.00 | 1.50 | 0.00 | - | 97 | 97 | 88.65% |
WDFC240419P00160000 | 2024-03-18 12:01PM EDT | 160.00 | 0.10 | - | 0.10 | 0.00 | - | 4 | 9 | 61.72% |
WDFC240419P00165000 | 2024-03-15 12:11PM EDT | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 199 | 297 | 55.86% |
WDFC240419P00175000 | 2024-03-04 4:08PM EDT | 175.00 | 0.70 | 0.05 | 3.00 | 0.00 | - | 50 | 50 | 79.83% |
WDFC240419P00190000 | 2024-03-18 9:51AM EDT | 190.00 | 0.67 | - | - | +0.67 | - | - | - | 0.00% |
WDFC240419P00195000 | 2024-03-15 1:53PM EDT | 195.00 | 1.05 | 0.40 | 2.00 | 0.00 | - | - | 2 | 56.01% |
WDFC240419P00200000 | 2024-03-13 12:11PM EDT | 200.00 | 1.83 | 0.50 | 1.50 | 0.00 | - | 1 | 3 | 54.22% |
WDFC240419P00210000 | 2024-03-13 2:05PM EDT | 210.00 | 1.95 | 0.90 | 3.20 | 0.00 | - | 1 | 2 | 56.36% |
WDFC240419P00220000 | 2024-03-18 11:52AM EDT | 220.00 | 3.30 | 2.30 | 7.90 | -0.55 | -14.29% | 1 | 2 | 54.88% |
WDFC240419P00230000 | 2024-03-15 10:20AM EDT | 230.00 | 5.61 | 4.40 | 6.80 | 0.00 | - | - | 1 | 49.54% |
WDFC240419P00240000 | 2024-03-18 10:29AM EDT | 240.00 | 9.00 | 8.00 | 9.40 | +4.30 | +91.49% | 20 | 8 | 45.04% |
WDFC240419P00250000 | 2024-03-15 12:25PM EDT | 250.00 | 12.00 | 12.20 | 13.90 | 0.00 | - | 1 | 12 | 43.64% |
WDFC240419P00260000 | 2024-03-11 1:43PM EDT | 260.00 | 18.10 | 18.50 | 20.00 | 0.00 | - | 16 | 19 | 43.61% |
WDFC240419P00270000 | 2024-03-07 12:20PM EDT | 270.00 | 24.50 | 23.60 | 29.90 | 0.00 | - | 1 | 3 | 54.22% |