Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WGO240419C00050000 | 2024-02-23 10:42AM EDT | 50.00 | 21.13 | 18.30 | 22.00 | 0.00 | - | 10 | 19 | 0.00% |
WGO240419C00052500 | 2023-11-03 10:43AM EDT | 52.50 | 13.30 | 16.00 | 17.30 | 0.00 | - | 20 | 20 | 0.00% |
WGO240419C00055000 | 2024-01-26 2:05PM EDT | 55.00 | 12.80 | 15.50 | 16.50 | 0.00 | - | 1 | 32 | 0.00% |
WGO240419C00057500 | 2023-12-04 11:25AM EDT | 57.50 | 12.50 | 12.60 | 14.10 | 0.00 | - | - | 26 | 0.00% |
WGO240419C00060000 | 2024-03-25 2:45PM EDT | 60.00 | 10.25 | 12.20 | 15.10 | 0.00 | - | 1 | 148 | 83.89% |
WGO240419C00062500 | 2024-03-21 1:33PM EDT | 62.50 | 8.00 | 10.20 | 13.60 | 0.00 | - | 5 | 170 | 52.83% |
WGO240419C00065000 | 2024-03-28 12:39PM EDT | 65.00 | 8.50 | 7.60 | 9.50 | +1.50 | +21.43% | 21 | 168 | 46.34% |
WGO240419C00067500 | 2024-03-28 10:56AM EDT | 67.50 | 6.30 | 5.90 | 7.20 | +2.60 | +70.27% | 5 | 97 | 41.07% |
WGO240419C00070000 | 2024-03-28 2:18PM EDT | 70.00 | 4.30 | 4.40 | 4.70 | +1.35 | +45.76% | 22 | 522 | 30.18% |
WGO240419C00072500 | 2024-03-28 11:35AM EDT | 72.50 | 2.55 | 2.70 | 2.85 | +1.06 | +71.14% | 28 | 128 | 28.03% |
WGO240419C00075000 | 2024-03-28 3:49PM EDT | 75.00 | 1.35 | 1.45 | 1.60 | +0.35 | +35.00% | 38 | 1,053 | 28.25% |
WGO240419C00077500 | 2024-03-28 3:53PM EDT | 77.50 | 0.70 | 0.65 | 0.80 | +0.30 | +75.00% | 10 | 26 | 28.35% |
WGO240419C00080000 | 2024-03-28 9:46AM EDT | 80.00 | 0.25 | 0.25 | 0.40 | +0.12 | +92.31% | 16 | 367 | 29.49% |
WGO240419C00085000 | 2024-02-28 4:46PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 12.50% |
WGO240419C00090000 | 2023-12-19 4:37PM EDT | 90.00 | 1.45 | 0.05 | 0.45 | 0.00 | - | 25 | 95 | 50.64% |
WGO240419C00095000 | 2024-03-20 2:33PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 66.55% |
WGO240419C00100000 | 2023-12-14 3:35PM EDT | 100.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 25 | 54.69% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WGO240419P00035000 | 2023-11-28 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 50.00% |
WGO240419P00040000 | 2023-09-12 11:58AM EDT | 40.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 2 | 7 | 185.84% |
WGO240419P00042500 | 2024-03-20 11:34AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
WGO240419P00045000 | 2024-03-20 3:10PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 258 | 50.00% |
WGO240419P00047500 | 2024-03-21 9:32AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 112.60% |
WGO240419P00050000 | 2024-03-22 3:36PM EDT | 50.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 790 | 89.65% |
WGO240419P00052500 | 2024-03-28 10:29AM EDT | 52.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 2 | 100 | 58.59% |
WGO240419P00055000 | 2024-03-27 12:13PM EDT | 55.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1,383 | 74.12% |
WGO240419P00057500 | 2024-03-28 12:58PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 2,258 | 48.83% |
WGO240419P00060000 | 2024-03-28 2:56PM EDT | 60.00 | 0.06 | 0.05 | 0.60 | -0.06 | -50.00% | 7 | 987 | 59.33% |
WGO240419P00062500 | 2024-03-28 10:24AM EDT | 62.50 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 7 | 1,302 | 42.09% |
WGO240419P00065000 | 2024-03-28 3:26PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 209 | 2,929 | 36.28% |
WGO240419P00067500 | 2024-03-28 12:58PM EDT | 67.50 | 0.29 | 0.20 | 0.35 | -0.36 | -55.38% | 4 | 37 | 32.52% |
WGO240419P00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.65 | 0.55 | 0.70 | -0.70 | -51.85% | 58 | 577 | 30.20% |
WGO240419P00072500 | 2024-03-28 3:34PM EDT | 72.50 | 1.50 | 1.30 | 1.45 | -1.10 | -42.31% | 39 | 4 | 29.49% |
WGO240419P00075000 | 2024-03-28 2:56PM EDT | 75.00 | 3.06 | 2.50 | 2.70 | -3.04 | -49.84% | 16 | 238 | 29.66% |
WGO240419P00080000 | 2024-03-28 3:06PM EDT | 80.00 | 7.16 | 6.30 | 8.40 | -3.44 | -32.45% | 1 | 28 | 63.97% |
WGO240419P00085000 | 2023-12-15 11:44AM EDT | 85.00 | 13.20 | 15.70 | 20.40 | 0.00 | - | 19 | 20 | 151.88% |