Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
YETI240419C00032500 | 2024-03-18 11:04AM EDT | 32.50 | 4.70 | 5.30 | 6.70 | 0.00 | - | - | 33 | 67.38% |
YETI240419C00035000 | 2024-03-27 1:43PM EDT | 35.00 | 3.50 | 3.90 | 4.30 | 0.00 | - | 6 | 775 | 50.68% |
YETI240419C00037500 | 2024-03-28 10:05AM EDT | 37.50 | 2.00 | 2.00 | 2.20 | +0.40 | +25.00% | 6 | 713 | 39.36% |
YETI240419C00040000 | 2024-03-28 10:05AM EDT | 40.00 | 0.72 | 0.75 | 0.85 | +0.12 | +20.00% | 25 | 1,796 | 35.30% |
YETI240419C00042500 | 2024-03-28 10:12AM EDT | 42.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 10 | 944 | 34.28% |
YETI240419C00045000 | 2024-03-27 11:44AM EDT | 45.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 136 | 53.61% |
YETI240419C00047500 | 2024-03-18 12:39PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 42.58% |
YETI240419C00050000 | 2024-03-14 9:30AM EDT | 50.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 6 | 71 | 51.17% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
YETI240419P00025000 | 2024-02-26 1:47PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 85.16% |
YETI240419P00030000 | 2024-03-27 3:24PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 53.52% |
YETI240419P00032500 | 2024-03-27 2:52PM EDT | 32.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 4,032 | 52.54% |
YETI240419P00035000 | 2024-03-28 10:22AM EDT | 35.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.00% | 13 | 1,319 | 37.60% |
YETI240419P00037500 | 2024-03-28 9:43AM EDT | 37.50 | 0.65 | 0.65 | 0.70 | -0.30 | -31.58% | 9 | 657 | 31.93% |
YETI240419P00040000 | 2024-03-28 10:04AM EDT | 40.00 | 1.91 | 1.80 | 1.95 | -0.34 | -15.11% | 27 | 636 | 30.81% |
YETI240419P00042500 | 2024-03-28 9:47AM EDT | 42.50 | 4.09 | 3.70 | 3.90 | -1.33 | -24.54% | 2 | 161 | 28.61% |
YETI240419P00045000 | 2024-03-27 10:59AM EDT | 45.00 | 7.32 | 5.30 | 8.30 | 0.00 | - | 4 | 1 | 60.30% |
YETI240419P00047500 | 2024-03-06 2:36PM EDT | 47.50 | 8.50 | 7.80 | 10.30 | 0.00 | - | 2 | 4 | 61.33% |
YETI240419P00050000 | 2024-03-07 3:16PM EDT | 50.00 | 10.81 | 10.40 | 13.20 | 0.00 | - | 4 | 0 | 85.35% |