Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IGT240419C00018000 | 2024-03-19 2:56PM EDT | 18.00 | 2.86 | 3.65 | 6.50 | 0.00 | - | 11 | 0 | 98.73% |
IGT240419C00019000 | 2024-03-22 3:45PM EDT | 19.00 | 2.40 | 2.24 | 5.60 | 0.00 | - | 13 | 12 | 71.48% |
IGT240419C00020000 | 2024-03-28 11:28AM EDT | 20.00 | 2.91 | 1.62 | 3.25 | +0.86 | +41.95% | 1 | 200 | 77.15% |
IGT240419C00021000 | 2024-03-28 2:29PM EDT | 21.00 | 1.95 | 1.12 | 2.20 | +0.50 | +34.48% | 24 | 349 | 57.23% |
IGT240419C00022000 | 2024-03-28 3:10PM EDT | 22.00 | 1.19 | 0.78 | 1.23 | +0.39 | +48.75% | 51 | 1,053 | 40.53% |
IGT240419C00023000 | 2024-03-28 1:32PM EDT | 23.00 | 0.62 | 0.63 | 0.68 | +0.21 | +51.22% | 482 | 23,169 | 38.09% |
IGT240419C00024000 | 2024-03-28 1:41PM EDT | 24.00 | 0.34 | 0.33 | 0.37 | +0.13 | +61.90% | 234 | 294 | 38.87% |
IGT240419C00025000 | 2024-03-28 1:49PM EDT | 25.00 | 0.19 | 0.16 | 0.20 | +0.10 | +111.11% | 175 | 1,239 | 40.33% |
IGT240419C00026000 | 2024-03-28 10:39AM EDT | 26.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 624 | 597 | 42.19% |
IGT240419C00027000 | 2024-03-25 9:30AM EDT | 27.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 1,843 | 46.48% |
IGT240419C00028000 | 2024-03-25 1:55PM EDT | 28.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 739 | 51.56% |
IGT240419C00029000 | 2024-03-19 1:42PM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 1,806 | 78.91% |
IGT240419C00030000 | 2024-03-27 12:23PM EDT | 30.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 6,090 | 62.11% |
IGT240419C00031000 | 2024-03-27 2:16PM EDT | 31.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 6,204 | 75.78% |
IGT240419C00032000 | 2024-03-25 3:57PM EDT | 32.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 255 | 110.94% |
IGT240419C00033000 | 2024-02-29 4:41PM EDT | 33.00 | 0.32 | 0.00 | 0.41 | 0.00 | - | 41 | 675 | 101.17% |
IGT240419C00034000 | 2024-03-01 12:23PM EDT | 34.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 123.63% |
IGT240419C00035000 | 2024-03-01 12:45PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 101 | 429 | 129.69% |
IGT240419C00036000 | 2024-01-24 11:24AM EDT | 36.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 30 | 251 | 111.72% |
IGT240419C00037000 | 2024-03-25 12:50PM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 99 | 140.82% |
IGT240419C00038000 | 2023-11-10 10:49AM EDT | 38.00 | 0.25 | 0.17 | 0.20 | 0.00 | - | 10 | 31 | 125.00% |
IGT240419C00039000 | 2024-03-01 11:19AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.17% |
IGT240419C00040000 | 2024-01-09 11:51AM EDT | 40.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1,507 | 17,861 | 116.80% |
IGT240419C00045000 | 2024-03-08 11:50AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 656 | 178.32% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IGT240419P00017000 | 2024-03-18 11:17AM EDT | 17.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 6 | 58.59% |
IGT240419P00018000 | 2024-03-28 2:27PM EDT | 18.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 6 | 10 | 51.17% |
IGT240419P00019000 | 2024-03-27 10:16AM EDT | 19.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 48 | 55.66% |
IGT240419P00020000 | 2024-03-28 10:01AM EDT | 20.00 | 0.11 | 0.06 | 0.19 | -0.02 | -15.38% | 2 | 2,285 | 46.48% |
IGT240419P00021000 | 2024-03-28 2:27PM EDT | 21.00 | 0.21 | 0.18 | 0.22 | -0.13 | -38.24% | 1 | 154 | 35.16% |
IGT240419P00022000 | 2024-03-28 1:33PM EDT | 22.00 | 0.47 | 0.48 | 0.53 | -0.22 | -31.88% | 43 | 320 | 35.45% |
IGT240419P00023000 | 2024-03-28 1:16PM EDT | 23.00 | 0.97 | 0.81 | 0.93 | -1.01 | -51.01% | 71 | 389 | 30.96% |
IGT240419P00024000 | 2024-03-28 1:03PM EDT | 24.00 | 1.70 | 1.43 | 1.77 | -0.37 | -17.87% | 20 | 274 | 38.38% |
IGT240419P00025000 | 2024-03-28 1:04PM EDT | 25.00 | 2.51 | 2.38 | 3.00 | -1.14 | -31.23% | 1 | 996 | 62.89% |
IGT240419P00026000 | 2024-03-26 9:32AM EDT | 26.00 | 4.20 | 2.92 | 3.45 | 0.00 | - | 5 | 110 | 33.59% |
IGT240419P00027000 | 2024-03-12 1:31PM EDT | 27.00 | 4.48 | 4.30 | 4.50 | +0.88 | +24.44% | 1 | 450 | 47.85% |
IGT240419P00028000 | 2024-03-26 3:07PM EDT | 28.00 | 7.38 | 4.50 | 6.50 | 0.00 | - | 860 | 530 | 55.08% |
IGT240419P00029000 | 2024-03-26 3:07PM EDT | 29.00 | 9.15 | 5.85 | 7.20 | 0.00 | - | 380 | 156 | 65.23% |
IGT240419P00030000 | 2024-03-26 2:59PM EDT | 30.00 | 10.10 | 6.60 | 9.35 | 0.00 | - | 190 | 6 | 109.96% |
IGT240419P00031000 | 2024-02-13 10:57AM EDT | 31.00 | 5.55 | 9.45 | 12.00 | 0.00 | - | 1 | 46 | 210.35% |
IGT240419P00032000 | 2024-02-09 11:23AM EDT | 32.00 | 6.35 | 6.50 | 9.15 | 0.00 | - | 2 | 17 | 0.00% |
IGT240419P00033000 | 2024-03-26 3:07PM EDT | 33.00 | 11.35 | 9.50 | 12.35 | 0.00 | - | 290 | 8 | 128.52% |
IGT240419P00034000 | 2023-12-28 12:22PM EDT | 34.00 | 6.75 | 7.10 | 8.10 | 0.00 | - | 6 | 7 | 0.00% |
IGT240419P00037000 | 2023-12-04 11:27AM EDT | 37.00 | 9.45 | 9.60 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
IGT240419P00038000 | 2023-10-24 10:13AM EDT | 38.00 | 8.45 | 10.15 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
IGT240419P00039000 | 2023-10-05 9:48AM EDT | 39.00 | 9.30 | 10.50 | 11.35 | 0.00 | - | - | 1 | 0.00% |
IGT240419P00040000 | 2023-10-13 1:32PM EDT | 40.00 | 9.85 | 12.70 | 13.75 | 0.00 | - | - | 1 | 0.00% |
IGT240419P00041000 | 2024-01-03 10:35AM EDT | 41.00 | 14.40 | 13.65 | 15.85 | 0.00 | - | - | 0 | 0.00% |