Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCN240419C00130000 | 2024-02-22 10:38AM EDT | 130.00 | 83.60 | 74.50 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
FCN240419C00190000 | 2024-03-07 10:30AM EDT | 190.00 | 20.71 | 20.10 | 23.00 | 0.00 | - | 2 | 6 | 48.18% |
FCN240419C00195000 | 2024-03-20 3:12PM EDT | 195.00 | 12.60 | 14.60 | 17.80 | 0.00 | - | 2 | 3 | 39.03% |
FCN240419C00200000 | 2024-03-22 10:28AM EDT | 200.00 | 12.80 | 11.90 | 13.00 | +3.75 | +41.44% | 3 | 38 | 32.24% |
FCN240419C00210000 | 2024-03-21 11:39AM EDT | 210.00 | 3.30 | 4.90 | 5.50 | 0.00 | - | 8 | 96 | 25.44% |
FCN240419C00220000 | 2024-03-28 3:57PM EDT | 220.00 | 1.68 | 1.20 | 1.75 | +0.33 | +24.44% | 4 | 230 | 24.29% |
FCN240419C00230000 | 2024-03-27 3:43PM EDT | 230.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 57 | 123 | 25.90% |
FCN240419C00240000 | 2024-03-20 11:54AM EDT | 240.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 7 | 31.54% |
FCN240419C00250000 | 2024-03-27 11:10AM EDT | 250.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 10 | 36.77% |
FCN240419C00260000 | 2024-03-21 1:48PM EDT | 260.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 11 | 738 | 52.54% |
FCN240419C00270000 | 2024-03-27 11:09AM EDT | 270.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 85 | 53.71% |
FCN240419C00280000 | 2024-03-18 1:19PM EDT | 280.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 144 | 51.66% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FCN240419P00115000 | 2024-02-23 2:14PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.24% |
FCN240419P00140000 | 2024-02-27 4:08PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 84.23% |
FCN240419P00170000 | 2024-03-11 10:34AM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.91% |
FCN240419P00180000 | 2024-03-26 2:41PM EDT | 180.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 137 | 35.89% |
FCN240419P00185000 | 2024-03-26 2:37PM EDT | 185.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 8 | 85 | 37.62% |
FCN240419P00190000 | 2024-03-27 10:25AM EDT | 190.00 | 0.55 | 0.30 | 0.85 | 0.00 | - | 55 | 87 | 32.67% |
FCN240419P00195000 | 2024-03-28 3:45PM EDT | 195.00 | 0.67 | 0.60 | 0.80 | -0.27 | -28.72% | 19 | 1,458 | 25.90% |
FCN240419P00200000 | 2024-03-28 3:45PM EDT | 200.00 | 1.22 | 1.10 | 1.40 | -0.49 | -28.65% | 20 | 1,481 | 24.00% |
FCN240419P00210000 | 2024-03-28 12:35PM EDT | 210.00 | 3.90 | 3.80 | 4.40 | -1.30 | -25.00% | 6 | 220 | 21.60% |
FCN240419P00220000 | 2024-03-05 2:18PM EDT | 220.00 | 12.90 | 10.00 | 12.70 | 0.00 | - | 1 | 16 | 31.42% |
FCN240419P00230000 | 2024-02-27 2:08PM EDT | 230.00 | 15.40 | 18.20 | 19.90 | 0.00 | - | - | 0 | 20.61% |