Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIZZ240419C00045000 | 2024-03-22 1:58PM EDT | 45.00 | 3.20 | 2.45 | 4.90 | 0.00 | - | 3 | 5 | 78.20% |
FIZZ240419C00050000 | 2024-03-28 10:50AM EDT | 50.00 | 0.40 | 0.20 | 0.50 | -0.07 | -14.89% | 1 | 186 | 29.83% |
FIZZ240419C00055000 | 2024-03-20 12:22PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 107 | 43.07% |
FIZZ240419C00060000 | 2024-02-29 3:59PM EDT | 60.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 17 | 33 | 55.47% |
FIZZ240419C00075000 | 2024-01-02 1:24PM EDT | 75.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | - | 2 | 163.57% |
FIZZ240419C00080000 | 2024-01-02 1:16PM EDT | 80.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 1 | 141.99% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIZZ240419P00030000 | 2023-10-23 2:07PM EDT | 30.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 127.73% |
FIZZ240419P00035000 | 2024-03-07 4:25PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 91.89% |
FIZZ240419P00040000 | 2024-03-18 11:53AM EDT | 40.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 4 | 8 | 50.10% |
FIZZ240419P00045000 | 2024-03-19 3:59PM EDT | 45.00 | 0.65 | 0.15 | 0.65 | 0.00 | - | 1 | 113 | 35.06% |
FIZZ240419P00050000 | 2024-03-13 3:03PM EDT | 50.00 | 3.20 | 2.30 | 3.70 | 0.00 | - | 3 | 118 | 46.14% |