Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240328C00063000 | 2024-02-16 1:29PM EDT | 63.00 | 3.60 | 4.70 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
FIS240328C00064000 | 2024-03-01 10:53AM EDT | 64.00 | 5.08 | 8.60 | 12.40 | 0.00 | - | 6 | 9 | 210.94% |
FIS240328C00064500 | 2024-03-14 3:33PM EDT | 64.50 | 3.80 | 7.60 | 11.90 | 0.00 | - | 2 | 2 | 146.09% |
FIS240328C00065000 | 2024-03-28 3:47PM EDT | 65.00 | 9.60 | 7.10 | 11.10 | +4.80 | +100.00% | 14 | 20 | 365.23% |
FIS240328C00066000 | 2024-02-29 4:40PM EDT | 66.00 | 4.00 | 6.70 | 10.40 | 0.00 | - | - | 472 | 184.38% |
FIS240328C00067000 | 2024-03-28 10:10AM EDT | 67.00 | 6.50 | 5.10 | 9.40 | +3.56 | +121.09% | 1 | 1 | 112.50% |
FIS240328C00067500 | 2024-03-14 3:33PM EDT | 67.50 | 1.55 | 4.70 | 8.90 | 0.00 | - | 3 | 3 | 117.97% |
FIS240328C00068000 | 2024-03-22 3:59PM EDT | 68.00 | 2.87 | 4.30 | 8.40 | 0.00 | - | 2 | 20 | 120.31% |
FIS240328C00069000 | 2024-03-27 2:56PM EDT | 69.00 | 4.25 | 3.70 | 7.10 | 0.00 | - | 10 | 66 | 112.11% |
FIS240328C00070000 | 2024-03-26 3:47PM EDT | 70.00 | 2.45 | 2.20 | 6.40 | 0.00 | - | 1 | 44 | 80.86% |
FIS240328C00071000 | 2024-03-28 3:20PM EDT | 71.00 | 3.77 | 1.15 | 5.40 | +2.52 | +201.60% | 5 | 89 | 61.72% |
FIS240328C00072000 | 2024-03-28 12:51PM EDT | 72.00 | 2.20 | 1.50 | 4.40 | +0.70 | +46.67% | 5 | 42 | 107.03% |
FIS240328C00073000 | 2024-03-28 1:06PM EDT | 73.00 | 1.56 | 0.05 | 1.65 | +0.96 | +160.00% | 21 | 35 | 61.52% |
FIS240328C00074000 | 2024-03-28 10:03AM EDT | 74.00 | 0.33 | 0.00 | 2.10 | +0.25 | +312.50% | 4 | 9 | 61.91% |
FIS240328C00075000 | 2024-03-27 9:44AM EDT | 75.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 18.95% |
FIS240328C00076000 | 2024-03-14 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 46.09% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240328P00050000 | 2024-02-27 11:32AM EDT | 50.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 5 | 310.94% |
FIS240328P00058000 | 2024-02-28 4:40PM EDT | 58.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 12 | 12 | 310.16% |
FIS240328P00063000 | 2024-03-26 9:42AM EDT | 63.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 142.19% |
FIS240328P00064000 | 2024-03-26 1:24PM EDT | 64.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 129.69% |
FIS240328P00065000 | 2024-03-27 9:44AM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 21 | 190.63% |
FIS240328P00066000 | 2024-03-08 3:21PM EDT | 66.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 165.63% |
FIS240328P00066500 | 2024-03-14 11:51AM EDT | 66.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 100.00% |
FIS240328P00067000 | 2024-03-19 9:30AM EDT | 67.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 149.41% |
FIS240328P00067500 | 2024-03-22 3:49PM EDT | 67.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 88.28% |
FIS240328P00068000 | 2024-03-26 10:25AM EDT | 68.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 56 | 57 | 133.01% |
FIS240328P00069000 | 2024-03-05 3:26PM EDT | 69.00 | 1.31 | 0.00 | 0.10 | 0.00 | - | 30 | 38 | 79.69% |
FIS240328P00070000 | 2024-03-26 3:10PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 102 | 143 | 99.41% |
FIS240328P00071000 | 2024-03-27 2:44PM EDT | 71.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 110 | 65 | 82.03% |
FIS240328P00072000 | 2024-03-28 10:43AM EDT | 72.00 | 0.03 | 0.00 | 0.60 | -0.07 | -70.00% | 2 | 85 | 68.75% |
FIS240328P00073000 | 2024-03-27 10:20AM EDT | 73.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 67.38% |