Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIO240419C00300000 | 2024-03-26 11:49AM EDT | 300.00 | 45.00 | 43.30 | 52.00 | 0.00 | - | 1 | 1 | 69.14% |
BIO240419C00320000 | 2024-03-26 3:59PM EDT | 320.00 | 24.50 | 26.10 | 33.00 | 0.00 | - | 5 | 20 | 52.28% |
BIO240419C00330000 | 2024-03-18 10:25AM EDT | 330.00 | 15.10 | 15.20 | 24.70 | 0.00 | - | 4 | 13 | 46.83% |
BIO240419C00340000 | 2024-03-27 11:40AM EDT | 340.00 | 12.80 | 12.20 | 14.40 | 0.00 | - | 1 | 20 | 33.42% |
BIO240419C00350000 | 2024-03-21 2:46PM EDT | 350.00 | 11.55 | 5.40 | 10.00 | 0.00 | - | 1 | 28 | 35.08% |
BIO240419C00360000 | 2024-03-21 11:18AM EDT | 360.00 | 5.40 | 1.30 | 9.30 | 0.00 | - | 2 | 64 | 44.40% |
BIO240419C00380000 | 2024-03-22 11:54AM EDT | 380.00 | 3.13 | 0.10 | 4.90 | 0.00 | - | 2 | 11 | 47.05% |
BIO240419C00390000 | 2024-03-22 11:54AM EDT | 390.00 | 2.18 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 54.80% |
BIO240419C00420000 | 2024-03-01 12:33PM EDT | 420.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.66% |
BIO240419C00450000 | 2024-02-28 4:53PM EDT | 450.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 74.35% |
BIO240419C00480000 | 2024-03-22 10:02AM EDT | 480.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 53.03% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIO240419P00185000 | 2024-03-04 11:05AM EDT | 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 161.23% |
BIO240419P00190000 | 2024-03-19 12:01PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 40 | 99.90% |
BIO240419P00290000 | 2024-02-29 3:00PM EDT | 290.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 6 | 58.42% |
BIO240419P00300000 | 2024-03-12 2:55PM EDT | 300.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.93% |
BIO240419P00310000 | 2024-03-22 11:55AM EDT | 310.00 | 3.38 | 0.10 | 9.90 | 0.00 | - | 1 | 8 | 54.10% |
BIO240419P00320000 | 2024-03-25 12:37PM EDT | 320.00 | 2.45 | 0.10 | 7.30 | 0.00 | - | 2 | 5 | 52.92% |
BIO240419P00330000 | 2024-03-25 10:58AM EDT | 330.00 | 5.10 | 0.95 | 4.90 | 0.00 | - | 10 | 77 | 33.47% |
BIO240419P00340000 | 2024-03-20 11:15AM EDT | 340.00 | 11.70 | 3.80 | 8.70 | 0.00 | - | 24 | 27 | 33.94% |
BIO240419P00350000 | 2024-03-21 2:29PM EDT | 350.00 | 10.80 | 10.10 | 12.40 | 0.00 | - | 11 | 29 | 29.95% |