Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLS240419C00020000 | 2024-03-19 12:42PM EDT | 20.00 | 23.10 | 23.80 | 27.00 | 0.00 | - | 1 | 2 | 219.53% |
CLS240419C00030000 | 2024-03-19 12:25PM EDT | 30.00 | 12.70 | 14.40 | 16.80 | 0.00 | - | 50 | 43 | 135.55% |
CLS240419C00032500 | 2024-03-20 1:47PM EDT | 32.50 | 10.63 | 12.30 | 13.60 | 0.00 | - | 1 | 45 | 106.25% |
CLS240419C00035000 | 2024-03-21 10:09AM EDT | 35.00 | 11.12 | 9.90 | 11.50 | 0.00 | - | 1 | 13 | 99.12% |
CLS240419C00037500 | 2024-03-27 2:19PM EDT | 37.50 | 8.20 | 7.00 | 8.60 | 0.00 | - | 1 | 97 | 62.11% |
CLS240419C00040000 | 2024-03-27 9:53AM EDT | 40.00 | 6.10 | 4.90 | 5.60 | 0.00 | - | 3 | 208 | 56.54% |
CLS240419C00042500 | 2024-03-28 11:01AM EDT | 42.50 | 3.85 | 3.40 | 3.60 | -0.14 | -3.51% | 2 | 282 | 50.59% |
CLS240419C00045000 | 2024-03-28 3:46PM EDT | 45.00 | 1.90 | 2.00 | 2.10 | -0.60 | -24.00% | 45 | 2,186 | 48.39% |
CLS240419C00047500 | 2024-03-28 3:44PM EDT | 47.50 | 1.09 | 1.00 | 1.15 | -0.24 | -18.05% | 169 | 3,854 | 48.58% |
CLS240419C00050000 | 2024-03-28 3:15PM EDT | 50.00 | 0.54 | 0.45 | 0.60 | -0.16 | -22.86% | 25 | 4,842 | 49.46% |
CLS240419C00052500 | 2024-03-28 2:53PM EDT | 52.50 | 0.25 | 0.20 | 0.30 | -0.14 | -35.90% | 18 | 462 | 50.39% |
CLS240419C00055000 | 2024-03-28 9:30AM EDT | 55.00 | 0.25 | 0.05 | 0.15 | +0.05 | +25.00% | 20 | 998 | 51.76% |
CLS240419C00060000 | 2024-03-25 2:12PM EDT | 60.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 21 | 491 | 63.48% |
CLS240419C00065000 | 2024-03-21 12:10PM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 113 | 99.41% |
CLS240419C00070000 | 2024-03-21 1:02PM EDT | 70.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 113.87% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLS240419P00027500 | 2024-02-20 4:54PM EDT | 27.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 136.91% |
CLS240419P00030000 | 2024-03-11 12:10PM EDT | 30.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 5 | 323 | 71.88% |
CLS240419P00032500 | 2024-03-22 3:01PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 70 | 69.92% |
CLS240419P00035000 | 2024-03-27 12:08PM EDT | 35.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 172 | 66.41% |
CLS240419P00037500 | 2024-03-28 3:02PM EDT | 37.50 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 4 | 288 | 53.03% |
CLS240419P00040000 | 2024-03-27 1:00PM EDT | 40.00 | 0.44 | 0.30 | 0.45 | 0.00 | - | 12 | 965 | 48.93% |
CLS240419P00042500 | 2024-03-28 2:53PM EDT | 42.50 | 0.95 | 0.90 | 1.00 | 0.00 | - | 55 | 2,400 | 46.44% |
CLS240419P00045000 | 2024-03-28 3:58PM EDT | 45.00 | 1.92 | 1.90 | 2.00 | +0.02 | +1.05% | 10 | 482 | 44.73% |
CLS240419P00047500 | 2024-03-28 11:40AM EDT | 47.50 | 3.20 | 3.40 | 3.60 | -0.40 | -11.11% | 10 | 299 | 45.85% |
CLS240419P00050000 | 2024-03-25 12:07PM EDT | 50.00 | 4.21 | 5.20 | 6.00 | 0.00 | - | 1 | 41 | 59.57% |
CLS240419P00055000 | 2024-03-25 11:13AM EDT | 55.00 | 8.23 | 9.50 | 10.40 | 0.00 | - | 5 | 5 | 62.79% |
CLS240419P00060000 | 2024-03-19 11:51AM EDT | 60.00 | 17.75 | 14.70 | 15.90 | 0.00 | - | 1 | 0 | 75.20% |