Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EVLV240419C00001000 | 2024-03-20 1:28PM EDT | 1.00 | 2.40 | 2.50 | 4.40 | 0.00 | - | - | 9 | 50.00% |
EVLV240419C00002000 | 2024-02-14 1:05PM EDT | 2.00 | 3.30 | 1.05 | 2.25 | 0.00 | - | 10 | 12 | 0.00% |
EVLV240419C00003000 | 2024-03-28 2:57PM EDT | 3.00 | 1.45 | 1.35 | 1.65 | +0.85 | +141.67% | 441 | 772 | 120.31% |
EVLV240419C00004000 | 2024-03-28 3:58PM EDT | 4.00 | 0.73 | 0.65 | 0.75 | +0.63 | +630.00% | 1,652 | 615 | 103.91% |
EVLV240419C00005000 | 2024-03-28 3:59PM EDT | 5.00 | 0.25 | 0.20 | 0.25 | +0.21 | +525.00% | 3,149 | 407 | 94.92% |
EVLV240419C00006000 | 2024-03-28 3:59PM EDT | 6.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 2,219 | 1,429 | 109.77% |
EVLV240419C00007000 | 2024-02-16 11:32AM EDT | 7.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 120.31% |
EVLV240419C00008000 | 2024-03-28 1:09PM EDT | 8.00 | 0.04 | 0.00 | 1.45 | -0.06 | -60.00% | 7 | 82 | 344.14% |
EVLV240419C00009000 | 2023-10-27 2:59PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 167.19% |
EVLV240419C00010000 | 2024-03-01 10:41AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 145 | 308.20% |
EVLV240419C00016000 | 2024-02-16 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 307.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EVLV240419P00003000 | 2024-03-27 2:36PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,863 | 120.31% |
EVLV240419P00004000 | 2024-03-28 3:24PM EDT | 4.00 | 0.20 | 0.20 | 0.30 | -0.30 | -60.00% | 512 | 866 | 103.91% |
EVLV240419P00005000 | 2024-03-28 3:48PM EDT | 5.00 | 0.83 | 0.70 | 2.05 | -0.56 | -40.29% | 5 | 33 | 231.25% |
EVLV240419P00006000 | 2024-03-07 3:58PM EDT | 6.00 | 2.25 | 0.60 | 2.50 | 0.00 | - | 1 | 0 | 317.58% |
EVLV240419P00008000 | 2024-03-20 1:28PM EDT | 8.00 | 4.60 | 2.60 | 4.50 | 0.00 | - | - | 0 | 50.00% |
EVLV240419P00010000 | 2024-03-20 1:28PM EDT | 10.00 | 6.60 | 5.30 | 6.50 | 0.00 | - | - | 0 | 301.17% |