Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INFY240419C00008000 | 2023-12-08 1:19PM EDT | 8.00 | 10.00 | 9.80 | 12.10 | 0.00 | - | 3 | 0 | 375.39% |
INFY240419C00009000 | 2023-12-15 3:17PM EDT | 9.00 | 9.80 | 10.60 | 12.60 | 0.00 | - | 2 | 2 | 517.58% |
INFY240419C00011000 | 2023-12-15 10:40AM EDT | 11.00 | 7.90 | 7.10 | 10.30 | 0.00 | - | 1 | 1 | 328.32% |
INFY240419C00013000 | 2024-03-27 3:54PM EDT | 13.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
INFY240419C00014000 | 2023-12-29 2:41PM EDT | 14.00 | 4.68 | 4.80 | 7.90 | 0.00 | - | 2 | 4 | 269.14% |
INFY240419C00015000 | 2024-03-22 11:45AM EDT | 15.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
INFY240419C00016000 | 2024-03-22 3:45PM EDT | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INFY240419C00017000 | 2024-03-27 3:26PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
INFY240419C00018000 | 2024-03-27 2:46PM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
INFY240419C00019000 | 2024-03-27 3:55PM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
INFY240419C00020000 | 2024-03-27 3:29PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
INFY240419C00021000 | 2024-03-27 11:44AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
INFY240419C00022000 | 2024-03-26 10:39AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
INFY240419C00023000 | 2024-03-27 10:42AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
INFY240419C00024000 | 2024-02-12 2:40PM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 46 | 95.51% |
INFY240419C00025000 | 2024-02-09 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 73.44% |
INFY240419C00035000 | 2024-02-15 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 185.94% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
INFY240419P00013000 | 2023-12-26 12:41PM EDT | 13.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 3 | 107.81% |
INFY240419P00014000 | 2023-12-15 11:20AM EDT | 14.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 79.30% |
INFY240419P00015000 | 2024-03-12 11:32AM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
INFY240419P00016000 | 2024-03-26 3:51PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
INFY240419P00017000 | 2024-03-27 3:18PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
INFY240419P00018000 | 2024-03-27 2:59PM EDT | 18.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
INFY240419P00019000 | 2024-03-26 12:04PM EDT | 19.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INFY240419P00020000 | 2024-03-25 9:50AM EDT | 20.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
INFY240419P00021000 | 2024-03-21 2:19PM EDT | 21.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INFY240419P00022000 | 2024-03-21 12:08PM EDT | 22.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
INFY240419P00035000 | 2024-03-19 3:54PM EDT | 35.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |