Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WPM240405C00037000 | 2024-03-22 3:04PM EDT | 37.00 | 8.08 | 8.40 | 10.30 | 0.00 | - | 1 | 3 | 105.47% |
WPM240405C00040000 | 2024-03-07 4:56PM EDT | 40.00 | 4.70 | 5.20 | 7.30 | 0.00 | - | - | 0 | 77.34% |
WPM240405C00041000 | 2024-03-04 1:10PM EDT | 41.00 | 2.75 | 4.20 | 6.30 | 0.00 | - | 1 | 1 | 68.16% |
WPM240405C00042000 | 2024-03-28 12:15PM EDT | 42.00 | 5.20 | 3.10 | 5.30 | +2.10 | +67.74% | 4 | 22 | 58.98% |
WPM240405C00043000 | 2024-03-27 3:10PM EDT | 43.00 | 3.19 | 2.30 | 4.30 | 0.00 | - | 5 | 37 | 49.81% |
WPM240405C00044000 | 2024-03-28 11:02AM EDT | 44.00 | 3.20 | 2.05 | 3.30 | +0.90 | +39.13% | 4 | 56 | 40.43% |
WPM240405C00045000 | 2024-03-28 3:54PM EDT | 45.00 | 2.20 | 2.05 | 2.30 | +0.70 | +46.67% | 47 | 148 | 30.76% |
WPM240405C00046000 | 2024-03-28 3:59PM EDT | 46.00 | 1.30 | 1.30 | 1.45 | +0.49 | +60.49% | 51 | 252 | 27.44% |
WPM240405C00047000 | 2024-03-28 3:49PM EDT | 47.00 | 0.73 | 0.70 | 0.75 | +0.33 | +82.50% | 261 | 318 | 24.56% |
WPM240405C00048000 | 2024-03-28 3:41PM EDT | 48.00 | 0.32 | 0.30 | 0.40 | +0.15 | +88.24% | 166 | 198 | 26.95% |
WPM240405C00049000 | 2024-03-28 12:34PM EDT | 49.00 | 0.30 | 0.15 | 0.20 | +0.25 | +500.00% | 919 | 905 | 28.71% |
WPM240405C00050000 | 2024-03-28 3:25PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 53 | 157 | 30.66% |
WPM240405C00052000 | 2024-03-12 9:51AM EDT | 52.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 427 | 38.67% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WPM240405P00033000 | 2024-03-01 12:01PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 106.25% |
WPM240405P00034000 | 2024-02-26 10:31AM EDT | 34.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 98.44% |
WPM240405P00036000 | 2024-02-28 2:22PM EDT | 36.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
WPM240405P00037000 | 2024-03-19 12:58PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 75.78% |
WPM240405P00038000 | 2024-03-01 12:01PM EDT | 38.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 67.97% |
WPM240405P00039000 | 2024-03-19 3:49PM EDT | 39.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 60.94% |
WPM240405P00040000 | 2024-03-20 2:16PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 53.91% |
WPM240405P00041000 | 2024-03-21 1:42PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 52.73% |
WPM240405P00042000 | 2024-03-27 3:08PM EDT | 42.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 69.34% |
WPM240405P00043000 | 2024-03-27 3:18PM EDT | 43.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 48.05% |
WPM240405P00044000 | 2024-03-28 3:53PM EDT | 44.00 | 0.07 | 0.05 | 0.10 | -0.15 | -68.18% | 3 | 48 | 34.86% |
WPM240405P00045000 | 2024-03-28 3:53PM EDT | 45.00 | 0.12 | 0.05 | 0.15 | -0.23 | -65.71% | 8 | 78 | 29.49% |
WPM240405P00046000 | 2024-03-28 3:26PM EDT | 46.00 | 0.35 | 0.25 | 0.35 | -0.35 | -50.00% | 46 | 99 | 28.71% |
WPM240405P00047000 | 2024-03-28 3:22PM EDT | 47.00 | 0.65 | 0.65 | 0.75 | -0.70 | -51.85% | 132 | 19 | 29.30% |
WPM240405P00048000 | 2024-03-28 2:23PM EDT | 48.00 | 1.25 | 1.25 | 2.30 | -0.90 | -41.86% | 32 | 5 | 65.23% |
WPM240405P00051000 | 2024-02-26 11:15AM EDT | 51.00 | 11.98 | 2.80 | 7.00 | 0.00 | - | 3 | 0 | 86.52% |