Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXP240419C00115000 | 2023-09-25 9:57AM EDT | 115.00 | 54.00 | 41.70 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
EXP240419C00130000 | 2023-08-25 3:05PM EDT | 130.00 | 54.50 | 39.60 | 40.60 | 0.00 | - | 6 | 6 | 0.00% |
EXP240419C00150000 | 2024-01-16 4:32PM EDT | 150.00 | 53.70 | 98.00 | 102.70 | 0.00 | - | - | 10 | 0.00% |
EXP240419C00155000 | 2023-11-09 11:27AM EDT | 155.00 | 21.37 | 37.80 | 39.50 | 0.00 | - | 110 | 118 | 0.00% |
EXP240419C00160000 | 2024-01-09 2:51PM EDT | 160.00 | 46.30 | 82.80 | 87.50 | 0.00 | - | - | 1 | 0.00% |
EXP240419C00165000 | 2023-10-27 10:34AM EDT | 165.00 | 7.00 | 22.00 | 22.80 | 0.00 | - | 5 | 0 | 0.00% |
EXP240419C00170000 | 2023-12-08 3:17PM EDT | 170.00 | 26.16 | 34.90 | 36.50 | 0.00 | - | 3 | 7 | 0.00% |
EXP240419C00175000 | 2023-12-08 11:17AM EDT | 175.00 | 23.40 | 28.70 | 31.40 | 0.00 | - | 120 | 55 | 0.00% |
EXP240419C00180000 | 2024-01-02 4:21PM EDT | 180.00 | 25.80 | 54.20 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
EXP240419C00185000 | 2024-03-06 2:49PM EDT | 185.00 | 72.10 | 85.50 | 88.70 | 0.00 | - | 5 | 7 | 77.78% |
EXP240419C00190000 | 2024-01-11 11:53AM EDT | 190.00 | 20.00 | 54.20 | 58.50 | 0.00 | - | 1 | 6 | 0.00% |
EXP240419C00195000 | 2024-03-13 12:57PM EDT | 195.00 | 59.85 | 75.40 | 78.60 | 0.00 | - | 1 | 3 | 64.94% |
EXP240419C00200000 | 2024-03-04 12:48PM EDT | 200.00 | 60.70 | 70.40 | 73.70 | 0.00 | - | 1 | 36 | 62.31% |
EXP240419C00210000 | 2024-03-14 2:56PM EDT | 210.00 | 42.24 | 61.40 | 63.70 | 0.00 | - | 1 | 7 | 64.14% |
EXP240419C00220000 | 2024-03-14 9:51AM EDT | 220.00 | 32.50 | 50.80 | 53.80 | 0.00 | - | 30 | 255 | 50.51% |
EXP240419C00230000 | 2024-02-27 11:22AM EDT | 230.00 | 26.40 | 39.60 | 42.80 | 0.00 | - | 2 | 24 | 48.07% |
EXP240419C00240000 | 2024-03-21 2:53PM EDT | 240.00 | 25.00 | 31.30 | 34.20 | 0.00 | - | 1 | 6 | 49.33% |
EXP240419C00250000 | 2024-03-28 10:50AM EDT | 250.00 | 20.65 | 21.60 | 24.70 | +0.90 | +4.56% | 1 | 37 | 40.75% |
EXP240419C00260000 | 2024-03-26 3:47PM EDT | 260.00 | 13.60 | 13.80 | 15.60 | 0.00 | - | 8 | 15 | 32.49% |
EXP240419C00270000 | 2024-03-27 3:11PM EDT | 270.00 | 6.20 | 7.00 | 7.90 | +0.70 | +12.73% | 1 | 87 | 26.35% |
EXP240419C00280000 | 2024-03-27 1:11PM EDT | 280.00 | 2.15 | 2.85 | 3.50 | 0.00 | - | 4 | 38 | 25.35% |
EXP240419C00290000 | 2024-03-11 3:42PM EDT | 290.00 | 0.66 | 0.90 | 1.65 | 0.00 | - | 1 | 0 | 27.25% |
EXP240419C00300000 | 2024-03-21 10:27AM EDT | 300.00 | 0.41 | 0.20 | 0.95 | 0.00 | - | 2 | 2 | 30.66% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXP240419P00100000 | 2024-02-26 1:15PM EDT | 100.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 206.69% |
EXP240419P00110000 | 2023-10-27 11:56AM EDT | 110.00 | 2.05 | 0.05 | 1.65 | 0.00 | - | 100 | 0 | 192.38% |
EXP240419P00115000 | 2023-09-21 12:37PM EDT | 115.00 | 1.73 | 2.25 | 3.00 | 0.00 | - | - | 2 | 228.61% |
EXP240419P00120000 | 2023-09-22 3:50PM EDT | 120.00 | 2.40 | 2.80 | 3.30 | 0.00 | - | - | 3 | 226.25% |
EXP240419P00125000 | 2024-02-26 1:15PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 147.46% |
EXP240419P00130000 | 2024-02-20 11:44AM EDT | 130.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 156.54% |
EXP240419P00135000 | 2023-11-09 10:51AM EDT | 135.00 | 2.65 | 0.45 | 1.20 | 0.00 | - | 2 | 6 | 151.76% |
EXP240419P00140000 | 2024-02-20 11:44AM EDT | 140.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 151.71% |
EXP240419P00145000 | 2024-02-06 1:44PM EDT | 145.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 120.31% |
EXP240419P00150000 | 2023-12-07 1:54PM EDT | 150.00 | 1.95 | 0.30 | 2.30 | 0.00 | - | 1 | 11 | 142.92% |
EXP240419P00155000 | 2023-12-18 12:01PM EDT | 155.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 20 | 105 | 125.64% |
EXP240419P00160000 | 2024-03-01 12:30PM EDT | 160.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 114.65% |
EXP240419P00165000 | 2023-11-02 11:05AM EDT | 165.00 | 12.20 | 3.80 | 5.10 | 0.00 | - | 1 | 8 | 165.04% |
EXP240419P00170000 | 2023-11-14 12:51PM EDT | 170.00 | 8.00 | 2.10 | 2.30 | 0.00 | - | - | 1 | 130.93% |
EXP240419P00175000 | 2023-09-07 10:45AM EDT | 175.00 | 10.80 | 15.60 | 16.80 | 0.00 | - | - | 26 | 237.89% |
EXP240419P00180000 | 2023-10-13 1:37PM EDT | 180.00 | 21.00 | 15.90 | 17.80 | 0.00 | - | - | 1 | 231.65% |
EXP240419P00185000 | 2024-01-11 11:07AM EDT | 185.00 | 3.53 | 0.20 | 0.90 | 0.00 | - | - | 1 | 83.79% |
EXP240419P00190000 | 2024-02-13 11:29AM EDT | 190.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 73.88% |
EXP240419P00195000 | 2024-02-01 4:29PM EDT | 195.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 69.92% |
EXP240419P00200000 | 2024-02-20 11:48AM EDT | 200.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 2 | 24 | 61.52% |
EXP240419P00210000 | 2024-02-20 10:30AM EDT | 210.00 | 1.50 | 0.00 | 1.45 | 0.00 | - | 5 | 37 | 62.89% |
EXP240419P00220000 | 2024-03-21 12:19PM EDT | 220.00 | 0.26 | 0.00 | 1.40 | 0.00 | - | 100 | 54 | 53.03% |
EXP240419P00230000 | 2024-03-26 1:55PM EDT | 230.00 | 0.35 | 0.15 | 1.05 | 0.00 | - | 1 | 65 | 48.07% |
EXP240419P00240000 | 2024-03-27 10:30AM EDT | 240.00 | 0.50 | 0.25 | 1.80 | 0.00 | - | 4 | 150 | 44.68% |
EXP240419P00250000 | 2024-03-22 10:26AM EDT | 250.00 | 2.35 | 0.70 | 1.15 | 0.00 | - | 2 | 85 | 29.37% |
EXP240419P00260000 | 2024-03-28 1:58PM EDT | 260.00 | 2.36 | 1.85 | 2.40 | -0.84 | -26.25% | 1 | 22 | 25.73% |
EXP240419P00270000 | 2024-03-27 12:00PM EDT | 270.00 | 7.20 | 4.60 | 5.20 | 0.00 | - | 1 | 5 | 22.75% |
EXP240419P00280000 | 2024-03-22 11:25AM EDT | 280.00 | 16.45 | 10.30 | 11.30 | 0.00 | - | 125 | 125 | 23.47% |