Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IDT240419C00035000 | 2024-03-15 3:37PM EDT | 35.00 | 3.76 | 2.75 | 5.50 | 0.00 | - | 1 | 2 | 59.96% |
IDT240419C00036000 | 2024-02-28 1:32PM EDT | 36.00 | 2.85 | 2.25 | 3.30 | 0.00 | - | 5 | 5 | 55.03% |
IDT240419C00037000 | 2024-03-06 4:24PM EDT | 37.00 | 2.60 | 1.35 | 2.20 | 0.00 | - | 2 | 8 | 41.26% |
IDT240419C00038000 | 2024-03-21 1:55PM EDT | 38.00 | 1.50 | 0.95 | 1.20 | 0.00 | - | 1 | 15 | 29.35% |
IDT240419C00039000 | 2024-03-26 3:21PM EDT | 39.00 | 0.84 | 0.55 | 1.45 | 0.00 | - | 2 | 9 | 47.66% |
IDT240419C00040000 | 2024-03-18 9:54AM EDT | 40.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 2 | 20 | 29.20% |
IDT240419C00041000 | 2024-03-12 10:02AM EDT | 41.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 1 | 19 | 34.82% |
IDT240419C00042000 | 2024-03-14 11:19AM EDT | 42.00 | 0.54 | 0.05 | 0.25 | 0.00 | - | 16 | 21 | 35.21% |
IDT240419C00043000 | 2024-03-18 9:38AM EDT | 43.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 38.28% |
IDT240419C00044000 | 2024-03-06 2:57PM EDT | 44.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 12 | 4 | 52.05% |
IDT240419C00045000 | 2024-03-06 4:39PM EDT | 45.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 57.42% |
IDT240419C00047000 | 2024-03-05 11:04AM EDT | 47.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 2 | 67.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IDT240419P00027000 | 2024-02-21 4:16PM EDT | 27.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 2 | 78.52% |
IDT240419P00029000 | 2024-02-22 11:39AM EDT | 29.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 14 | 2 | 79.10% |
IDT240419P00030000 | 2024-03-06 2:57PM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 48 | 15 | 79.59% |
IDT240419P00031000 | 2024-03-12 10:39AM EDT | 31.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 71.39% |
IDT240419P00032000 | 2024-03-06 2:08PM EDT | 32.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 63.38% |
IDT240419P00033000 | 2024-03-06 11:44AM EDT | 33.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 26 | 14 | 55.27% |
IDT240419P00034000 | 2024-03-18 10:15AM EDT | 34.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 62.21% |
IDT240419P00035000 | 2024-02-23 3:17PM EDT | 35.00 | 1.85 | 0.10 | 0.30 | 0.00 | - | 8 | 2 | 36.04% |
IDT240419P00036000 | 2024-03-14 11:20AM EDT | 36.00 | 0.80 | 0.15 | 0.85 | 0.00 | - | 4 | 8 | 46.29% |
IDT240419P00037000 | 2024-03-22 12:05PM EDT | 37.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 27.30% |
IDT240419P00038000 | 2024-03-15 3:41PM EDT | 38.00 | 1.35 | 0.75 | 1.05 | 0.00 | - | 4 | 1 | 29.59% |
IDT240419P00039000 | 2024-03-22 12:05PM EDT | 39.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 1 | 1 | 27.93% |