Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPD240419C00105000 | 2024-02-27 10:56AM EDT | 105.00 | 14.23 | 15.10 | 19.10 | 0.00 | - | 3 | 3 | 75.20% |
EXPD240419C00110000 | 2024-03-22 9:33AM EDT | 110.00 | 12.70 | 10.00 | 14.50 | 0.00 | - | 3 | 4 | 64.51% |
EXPD240419C00115000 | 2024-03-20 1:48PM EDT | 115.00 | 5.00 | 5.70 | 9.50 | 0.00 | - | 5 | 55 | 48.49% |
EXPD240419C00120000 | 2024-03-28 12:29PM EDT | 120.00 | 3.48 | 3.00 | 3.60 | +0.43 | +14.10% | 2 | 703 | 23.19% |
EXPD240419C00125000 | 2024-03-28 10:00AM EDT | 125.00 | 0.90 | 0.75 | 1.00 | +0.15 | +20.00% | 11 | 140 | 19.24% |
EXPD240419C00130000 | 2024-03-18 11:31AM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 24.44% |
EXPD240419C00135000 | 2024-03-25 11:23AM EDT | 135.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 33.40% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXPD240419P00090000 | 2024-03-21 11:53AM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 68.07% |
EXPD240419P00095000 | 2024-02-16 11:40AM EDT | 95.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 73.19% |
EXPD240419P00100000 | 2024-03-05 4:03PM EDT | 100.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 55.23% |
EXPD240419P00105000 | 2024-03-05 4:03PM EDT | 105.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 44.19% |
EXPD240419P00110000 | 2024-03-21 9:50AM EDT | 110.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 28 | 33.20% |
EXPD240419P00115000 | 2024-03-26 9:58AM EDT | 115.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 154 | 28.44% |
EXPD240419P00120000 | 2024-03-27 2:05PM EDT | 120.00 | 1.65 | 1.05 | 1.35 | 0.00 | - | 4 | 345 | 17.24% |
EXPD240419P00125000 | 2024-03-22 11:53AM EDT | 125.00 | 4.40 | 1.10 | 5.00 | 0.00 | - | 1 | 7 | 24.66% |
EXPD240419P00145000 | 2024-02-16 4:23PM EDT | 145.00 | 19.93 | 22.80 | 27.50 | 0.00 | - | 3 | 0 | 68.87% |
EXPD240419P00150000 | 2024-02-16 4:23PM EDT | 150.00 | 24.88 | 27.80 | 32.50 | 0.00 | - | 3 | 0 | 77.20% |