Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CYBR240419C00075000 | 2024-01-02 10:30AM EDT | 75.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
CYBR240419C00080000 | 2024-01-02 10:30AM EDT | 80.00 | 134.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
CYBR240419C00090000 | 2024-02-21 10:36AM EDT | 90.00 | 152.70 | 176.90 | 179.50 | 0.00 | - | 1 | 17 | 281.40% |
CYBR240419C00110000 | 2024-01-02 10:30AM EDT | 110.00 | 105.30 | 124.40 | 129.00 | 0.00 | - | - | 1 | 0.00% |
CYBR240419C00120000 | 2024-01-25 11:08AM EDT | 120.00 | 113.24 | 134.50 | 139.00 | 0.00 | - | 5 | 0 | 0.00% |
CYBR240419C00125000 | 2023-10-26 1:02PM EDT | 125.00 | 40.40 | 69.50 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
CYBR240419C00135000 | 2024-02-08 10:30AM EDT | 135.00 | 136.60 | 128.00 | 131.80 | 0.00 | - | - | 1 | 157.57% |
CYBR240419C00140000 | 2024-02-09 4:36PM EDT | 140.00 | 141.00 | 123.40 | 126.40 | 0.00 | - | 50 | 308 | 139.16% |
CYBR240419C00145000 | 2024-02-21 10:30AM EDT | 145.00 | 87.50 | 122.20 | 125.30 | 0.00 | - | - | 0 | 176.95% |
CYBR240419C00150000 | 2024-03-14 11:50AM EDT | 150.00 | 107.15 | 114.20 | 118.00 | 0.00 | - | 5 | 6 | 115.92% |
CYBR240419C00155000 | 2023-11-02 9:49AM EDT | 155.00 | 31.65 | 50.00 | 54.20 | 0.00 | - | 1 | 2 | 0.00% |
CYBR240419C00160000 | 2023-11-02 9:33AM EDT | 160.00 | 28.00 | 47.40 | 49.40 | 0.00 | - | 1 | 10 | 0.00% |
CYBR240419C00165000 | 2023-12-29 12:23PM EDT | 165.00 | 57.40 | 72.00 | 75.30 | 0.00 | - | 20 | 22 | 0.00% |
CYBR240419C00170000 | 2024-02-21 1:04PM EDT | 170.00 | 75.18 | 97.30 | 100.50 | 0.00 | - | 2 | 48 | 139.62% |
CYBR240419C00175000 | 2024-02-21 1:02PM EDT | 175.00 | 72.40 | 92.30 | 95.50 | 0.00 | - | 1 | 37 | 132.37% |
CYBR240419C00180000 | 2024-02-21 1:04PM EDT | 180.00 | 65.59 | 87.40 | 90.50 | 0.00 | - | 3 | 73 | 125.81% |
CYBR240419C00185000 | 2024-03-14 3:59PM EDT | 185.00 | 74.83 | 79.20 | 83.00 | 0.00 | - | 1 | 55 | 77.64% |
CYBR240419C00190000 | 2024-03-28 1:57PM EDT | 190.00 | 77.80 | 74.20 | 78.10 | +2.80 | +3.73% | 2 | 38 | 73.97% |
CYBR240419C00195000 | 2024-02-13 4:33PM EDT | 195.00 | 69.94 | 63.40 | 67.20 | 0.00 | - | 2 | 23 | 0.00% |
CYBR240419C00200000 | 2024-03-12 11:22AM EDT | 200.00 | 64.69 | 64.30 | 68.20 | 0.00 | - | 4 | 137 | 66.36% |
CYBR240419C00210000 | 2024-03-06 3:06PM EDT | 210.00 | 51.46 | 54.50 | 57.50 | 0.00 | - | 2 | 121 | 51.56% |
CYBR240419C00220000 | 2024-02-28 3:56PM EDT | 220.00 | 45.00 | 44.50 | 48.20 | 0.00 | - | 1 | 115 | 67.68% |
CYBR240419C00230000 | 2024-03-08 11:07AM EDT | 230.00 | 43.15 | 34.80 | 37.90 | 0.00 | - | 1 | 61 | 53.71% |
CYBR240419C00240000 | 2024-03-25 3:12PM EDT | 240.00 | 28.00 | 26.80 | 28.40 | 0.00 | - | 1 | 96 | 45.39% |
CYBR240419C00250000 | 2024-03-28 10:45AM EDT | 250.00 | 23.50 | 18.60 | 19.70 | +1.48 | +6.72% | 3 | 276 | 39.64% |
CYBR240419C00260000 | 2024-03-28 11:03AM EDT | 260.00 | 14.80 | 11.90 | 12.40 | +2.94 | +24.79% | 13 | 233 | 36.20% |
CYBR240419C00270000 | 2024-03-28 3:27PM EDT | 270.00 | 7.00 | 6.80 | 7.20 | +0.60 | +9.37% | 41 | 266 | 35.16% |
CYBR240419C00280000 | 2024-03-28 3:37PM EDT | 280.00 | 4.00 | 3.60 | 3.90 | +0.26 | +6.95% | 35 | 206 | 35.14% |
CYBR240419C00290000 | 2024-03-28 11:22AM EDT | 290.00 | 2.40 | 1.60 | 2.00 | +0.47 | +24.35% | 3 | 140 | 35.58% |
CYBR240419C00300000 | 2024-03-28 12:02PM EDT | 300.00 | 1.30 | 0.85 | 1.00 | +0.40 | +44.44% | 5 | 146 | 36.35% |
CYBR240419C00310000 | 2024-03-27 10:03AM EDT | 310.00 | 0.78 | 0.40 | 0.65 | +0.48 | +160.00% | 1 | 69 | 39.40% |
CYBR240419C00320000 | 2024-03-27 2:25PM EDT | 320.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 43.31% |
CYBR240419C00330000 | 2024-03-26 3:51PM EDT | 330.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 81 | 44.87% |
CYBR240419C00350000 | 2024-03-13 9:56AM EDT | 350.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.64% |
CYBR240419C00360000 | 2024-03-18 2:31PM EDT | 360.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 178 | 47.27% |
CYBR240419C00370000 | 2024-03-21 11:54AM EDT | 370.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 65.82% |
CYBR240419C00380000 | 2024-03-21 12:40PM EDT | 380.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 70.17% |
CYBR240419C00390000 | 2024-03-21 12:21PM EDT | 390.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 36 | 74.37% |
CYBR240419C00400000 | 2024-03-21 11:51AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.52% |
CYBR240419C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 27 | 64.84% |
CYBR240419C00420000 | 2024-03-21 12:14PM EDT | 420.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 6 | 67.97% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CYBR240419P00110000 | 2023-11-28 10:50AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 161.13% |
CYBR240419P00115000 | 2023-10-23 2:33PM EDT | 115.00 | 3.15 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 155.27% |
CYBR240419P00120000 | 2024-02-15 4:05PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 110.94% |
CYBR240419P00125000 | 2024-03-21 3:04PM EDT | 125.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 129.88% |
CYBR240419P00130000 | 2024-01-18 10:30AM EDT | 130.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 1 | 33 | 149.22% |
CYBR240419P00135000 | 2023-11-08 11:09AM EDT | 135.00 | 3.20 | 0.70 | 1.25 | 0.00 | - | 6 | 47 | 152.39% |
CYBR240419P00140000 | 2023-12-15 4:09PM EDT | 140.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 4 | 42 | 124.12% |
CYBR240419P00145000 | 2023-11-08 1:45PM EDT | 145.00 | 4.70 | 1.45 | 1.85 | 0.00 | - | 3 | 149 | 153.08% |
CYBR240419P00150000 | 2024-02-15 4:37PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 112.01% |
CYBR240419P00155000 | 2024-02-15 4:37PM EDT | 155.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 77.34% |
CYBR240419P00160000 | 2024-02-26 1:35PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 90 | 120.61% |
CYBR240419P00165000 | 2024-02-21 4:59PM EDT | 165.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 45 | 93.21% |
CYBR240419P00170000 | 2024-03-12 1:31PM EDT | 170.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 65 | 94.97% |
CYBR240419P00175000 | 2024-01-05 11:07AM EDT | 175.00 | 3.60 | 0.40 | 1.35 | 0.00 | - | 1 | 41 | 98.19% |
CYBR240419P00180000 | 2024-02-01 12:42PM EDT | 180.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 79.79% |
CYBR240419P00185000 | 2024-03-06 10:32AM EDT | 185.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 47 | 82.81% |
CYBR240419P00190000 | 2024-02-14 11:08AM EDT | 190.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 40 | 129 | 70.02% |
CYBR240419P00195000 | 2024-03-12 3:37PM EDT | 195.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 46 | 72.51% |
CYBR240419P00200000 | 2024-03-22 3:58PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 105 | 50.00% |
CYBR240419P00210000 | 2024-03-21 3:51PM EDT | 210.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 271 | 57.72% |
CYBR240419P00220000 | 2024-03-26 3:31PM EDT | 220.00 | 0.27 | 0.05 | 1.45 | 0.00 | - | 3 | 142 | 57.62% |
CYBR240419P00230000 | 2024-03-28 11:55AM EDT | 230.00 | 0.39 | 0.25 | 0.90 | -0.26 | -40.00% | 11 | 157 | 41.55% |
CYBR240419P00240000 | 2024-03-28 12:43PM EDT | 240.00 | 0.95 | 1.10 | 1.30 | -0.52 | -35.37% | 13 | 139 | 35.28% |
CYBR240419P00250000 | 2024-03-28 3:46PM EDT | 250.00 | 2.80 | 2.65 | 2.95 | -0.60 | -17.65% | 57 | 350 | 34.07% |
CYBR240419P00260000 | 2024-03-28 12:16PM EDT | 260.00 | 5.15 | 5.60 | 6.00 | -1.50 | -22.56% | 61 | 222 | 33.12% |
CYBR240419P00270000 | 2024-03-28 12:16PM EDT | 270.00 | 9.65 | 10.50 | 10.90 | -3.35 | -25.77% | 56 | 96 | 32.56% |
CYBR240419P00280000 | 2024-03-21 12:38PM EDT | 280.00 | 17.30 | 17.10 | 17.90 | +3.50 | +25.36% | 1 | 40 | 33.47% |
CYBR240419P00290000 | 2024-03-19 3:08PM EDT | 290.00 | 28.40 | 25.00 | 26.50 | 0.00 | - | 1 | 34 | 36.38% |
CYBR240419P00320000 | 2024-02-09 11:17AM EDT | 320.00 | 45.20 | 54.10 | 57.70 | 0.00 | - | - | 0 | 55.20% |
CYBR240419P00340000 | 2024-02-13 11:03AM EDT | 340.00 | 73.84 | 81.30 | 84.70 | 0.00 | - | - | 0 | 113.76% |
CYBR240419P00350000 | 2024-02-08 10:30AM EDT | 350.00 | 79.80 | 83.90 | 87.40 | 0.00 | - | - | 0 | 70.97% |
CYBR240419P00380000 | 2024-02-21 10:30AM EDT | 380.00 | 151.80 | 110.30 | 114.10 | 0.00 | - | - | 0 | 0.00% |
CYBR240419P00400000 | 2024-02-21 10:30AM EDT | 400.00 | 175.10 | 130.30 | 134.20 | 0.00 | - | - | 0 | 0.00% |