Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XPEL240419C00040000 | 2023-10-19 11:14AM EDT | 40.00 | 20.00 | 8.60 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
XPEL240419C00042500 | 2023-11-01 2:16PM EDT | 42.50 | 10.30 | 7.50 | 10.20 | 0.00 | - | - | 1 | 0.00% |
XPEL240419C00045000 | 2024-03-06 4:00PM EDT | 45.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
XPEL240419C00047500 | 2024-03-19 11:24AM EDT | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
XPEL240419C00050000 | 2024-03-25 9:56AM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
XPEL240419C00052500 | 2024-03-22 2:11PM EDT | 52.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
XPEL240419C00055000 | 2024-03-26 1:43PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
XPEL240419C00057500 | 2024-03-27 10:28AM EDT | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 336 | 612 | 3.13% |
XPEL240419C00060000 | 2024-03-27 10:26AM EDT | 60.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
XPEL240419C00062500 | 2024-03-25 1:27PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
XPEL240419C00065000 | 2024-03-22 9:35AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
XPEL240419C00070000 | 2024-03-08 12:26PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
XPEL240419C00075000 | 2024-01-31 2:46PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
XPEL240419C00080000 | 2023-12-20 1:51PM EDT | 80.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 5 | 1 | 148.63% |
XPEL240419C00085000 | 2024-01-22 10:30AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
XPEL240419C00090000 | 2024-01-09 10:30AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
XPEL240419C00095000 | 2023-10-13 11:33AM EDT | 95.00 | 1.49 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 121.48% |
XPEL240419C00100000 | 2023-11-06 12:04PM EDT | 100.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 130.37% |
XPEL240419C00110000 | 2024-02-22 10:41AM EDT | 110.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 223.49% |
XPEL240419C00115000 | 2023-10-11 11:32AM EDT | 115.00 | 1.61 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 191.65% |
XPEL240419C00125000 | 2023-11-03 3:48PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 12 | 145.70% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XPEL240419P00022500 | 2024-02-06 4:21PM EDT | 22.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 26 | 37 | 357.03% |
XPEL240419P00025000 | 2024-02-06 4:16PM EDT | 25.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 26 | 30 | 322.07% |
XPEL240419P00027500 | 2023-11-07 4:52PM EDT | 27.50 | 0.68 | 0.00 | 2.25 | 0.00 | - | - | 1 | 228.32% |
XPEL240419P00035000 | 2023-12-06 11:02AM EDT | 35.00 | 0.90 | 0.55 | 1.15 | 0.00 | - | 10 | 21 | 150.88% |
XPEL240419P00037500 | 2024-02-20 2:53PM EDT | 37.50 | 0.36 | 0.00 | 0.40 | 0.00 | - | - | 8 | 94.53% |
XPEL240419P00040000 | 2024-03-15 1:24PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 25.00% |
XPEL240419P00042500 | 2024-03-25 3:55PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
XPEL240419P00045000 | 2024-03-27 1:41PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 25.00% |
XPEL240419P00047500 | 2024-03-15 12:05PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
XPEL240419P00050000 | 2024-03-26 1:44PM EDT | 50.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 544 | 12.50% |
XPEL240419P00052500 | 2024-03-25 2:09PM EDT | 52.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 6.25% |
XPEL240419P00055000 | 2024-03-26 1:43PM EDT | 55.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 1.56% |
XPEL240419P00060000 | 2024-03-27 10:10AM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
XPEL240419P00065000 | 2023-11-14 12:02PM EDT | 65.00 | 17.71 | 12.20 | 14.40 | 0.00 | - | 1 | 356 | 133.72% |
XPEL240419P00070000 | 2023-10-11 12:30PM EDT | 70.00 | 8.80 | 24.80 | 27.10 | 0.00 | - | 14 | 13 | 295.07% |
XPEL240419P00075000 | 2023-10-17 1:58PM EDT | 75.00 | 13.80 | 27.60 | 29.80 | 0.00 | - | - | 0 | 276.07% |
XPEL240419P00080000 | 2023-12-06 10:51AM EDT | 80.00 | 30.00 | 26.30 | 30.50 | 0.00 | - | 8 | 0 | 196.19% |