Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IOT240405C00025000 | 2024-03-05 11:09AM EDT | 25.00 | 9.50 | 12.70 | 12.90 | 0.00 | - | - | 1 | 112.50% |
IOT240405C00026000 | 2024-03-26 11:03AM EDT | 26.00 | 13.00 | 11.70 | 11.90 | 0.00 | - | 5 | 3 | 101.56% |
IOT240405C00027000 | 2024-03-05 11:09AM EDT | 27.00 | 7.90 | 10.70 | 10.90 | 0.00 | - | - | 1 | 92.19% |
IOT240405C00029000 | 2024-03-08 12:35PM EDT | 29.00 | 10.00 | 8.70 | 9.00 | 0.00 | - | 8 | 5 | 96.88% |
IOT240405C00030000 | 2024-03-25 3:59PM EDT | 30.00 | 8.40 | 7.80 | 8.20 | 0.00 | - | 2 | 6 | 112.31% |
IOT240405C00031000 | 2024-03-08 12:13PM EDT | 31.00 | 8.50 | 6.80 | 8.60 | 0.00 | - | 6 | 6 | 159.96% |
IOT240405C00032000 | 2024-03-08 1:35PM EDT | 32.00 | 7.60 | 5.70 | 6.00 | 0.00 | - | 7 | 5 | 65.63% |
IOT240405C00033000 | 2024-03-25 2:49PM EDT | 33.00 | 5.54 | 4.70 | 5.00 | 0.00 | - | 2 | 99 | 55.47% |
IOT240405C00033500 | 2024-03-25 2:21PM EDT | 33.50 | 5.20 | 4.30 | 4.90 | 0.00 | - | 1 | 1 | 77.54% |
IOT240405C00034000 | 2024-03-28 2:56PM EDT | 34.00 | 3.90 | 3.80 | 4.10 | -0.70 | -15.22% | 10 | 105 | 57.81% |
IOT240405C00035000 | 2024-03-28 10:19AM EDT | 35.00 | 3.35 | 2.85 | 3.00 | -0.45 | -11.84% | 11 | 60 | 50.00% |
IOT240405C00035500 | 2024-03-25 10:07AM EDT | 35.50 | 3.04 | 2.45 | 2.60 | 0.00 | - | 5 | 10 | 50.59% |
IOT240405C00036000 | 2024-03-28 3:52PM EDT | 36.00 | 2.10 | 2.00 | 2.15 | -0.45 | -17.65% | 52 | 44 | 46.48% |
IOT240405C00036500 | 2024-03-28 10:27AM EDT | 36.50 | 2.15 | 1.65 | 1.75 | -1.25 | -36.76% | 3 | 38 | 44.34% |
IOT240405C00037000 | 2024-03-28 3:02PM EDT | 37.00 | 1.40 | 1.30 | 1.40 | -0.55 | -28.21% | 21 | 288 | 43.16% |
IOT240405C00037500 | 2024-03-28 1:41PM EDT | 37.50 | 1.23 | 1.00 | 1.10 | -0.20 | -13.99% | 17 | 98 | 42.68% |
IOT240405C00038000 | 2024-03-28 3:50PM EDT | 38.00 | 0.80 | 0.75 | 0.80 | -0.55 | -40.74% | 54 | 56 | 40.23% |
IOT240405C00038500 | 2024-03-28 3:45PM EDT | 38.50 | 0.55 | 0.60 | 0.65 | -0.60 | -52.17% | 88 | 68 | 42.77% |
IOT240405C00039000 | 2024-03-28 3:40PM EDT | 39.00 | 0.39 | 0.40 | 0.45 | -0.41 | -51.25% | 113 | 187 | 41.11% |
IOT240405C00039500 | 2024-03-28 3:28PM EDT | 39.50 | 0.28 | 0.30 | 0.35 | -0.37 | -56.92% | 84 | 19 | 42.77% |
IOT240405C00040000 | 2024-03-28 3:08PM EDT | 40.00 | 0.22 | 0.20 | 0.25 | -0.22 | -50.00% | 60 | 289 | 42.87% |
IOT240405C00040500 | 2024-03-27 9:55AM EDT | 40.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 13 | 38 | 44.92% |
IOT240405C00041000 | 2024-03-27 3:51PM EDT | 41.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 18 | 482 | 45.90% |
IOT240405C00041500 | 2024-03-28 1:39PM EDT | 41.50 | 0.10 | 0.05 | 0.10 | -0.13 | -56.52% | 10 | 104 | 45.51% |
IOT240405C00042000 | 2024-03-27 1:37PM EDT | 42.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 43 | 135 | 49.81% |
IOT240405C00042500 | 2024-03-26 2:17PM EDT | 42.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 23 | 18 | 53.91% |
IOT240405C00043000 | 2024-03-27 2:20PM EDT | 43.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 27 | 220 | 50.39% |
IOT240405C00043500 | 2024-03-26 12:27PM EDT | 43.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 53.91% |
IOT240405C00044000 | 2024-03-27 9:50AM EDT | 44.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 339 | 65.63% |
IOT240405C00045000 | 2024-03-14 10:50AM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 91 | 73.05% |
IOT240405C00045500 | 2024-03-26 3:46PM EDT | 45.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 76.56% |
IOT240405C00050000 | 2024-03-13 3:50PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 14 | 100.39% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IOT240405P00021000 | 2024-03-13 10:49AM EDT | 21.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 8 | 255.86% |
IOT240405P00022000 | 2024-03-07 4:28PM EDT | 22.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | - | 4 | 238.67% |
IOT240405P00023000 | 2024-02-27 4:18PM EDT | 23.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 2 | 222.27% |
IOT240405P00024000 | 2024-03-08 12:02PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 6 | 135.94% |
IOT240405P00025000 | 2024-03-13 11:41AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 125.00% |
IOT240405P00026000 | 2024-03-26 12:56PM EDT | 26.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 175.98% |
IOT240405P00027000 | 2024-03-08 2:43PM EDT | 27.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 7 | 3 | 161.52% |
IOT240405P00028000 | 2024-03-21 10:04AM EDT | 28.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 147.46% |
IOT240405P00029000 | 2024-03-11 1:55PM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 56 | 84.38% |
IOT240405P00030000 | 2024-03-15 9:44AM EDT | 30.00 | 0.62 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 89.84% |
IOT240405P00031000 | 2024-03-13 9:58AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 433 | 65.63% |
IOT240405P00032000 | 2024-03-25 9:42AM EDT | 32.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 73.05% |
IOT240405P00032500 | 2024-03-25 11:42AM EDT | 32.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 67.58% |
IOT240405P00033000 | 2024-03-26 9:45AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 53.52% |
IOT240405P00034000 | 2024-03-27 9:32AM EDT | 34.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 20 | 41 | 51.17% |
IOT240405P00034500 | 2024-03-28 3:31PM EDT | 34.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 68 | 32 | 45.70% |
IOT240405P00035000 | 2024-03-28 2:52PM EDT | 35.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 23 | 171 | 44.92% |
IOT240405P00035500 | 2024-03-25 10:29AM EDT | 35.50 | 0.35 | 0.15 | 0.20 | 0.00 | - | 1 | 27 | 42.97% |
IOT240405P00036000 | 2024-03-28 11:40AM EDT | 36.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 3 | 131 | 42.97% |
IOT240405P00036500 | 2024-03-28 3:50PM EDT | 36.50 | 0.39 | 0.30 | 0.40 | +0.05 | +14.71% | 70 | 36 | 41.11% |
IOT240405P00037000 | 2024-03-28 3:30PM EDT | 37.00 | 0.55 | 0.45 | 0.55 | -0.01 | -1.79% | 12 | 103 | 40.33% |
IOT240405P00037500 | 2024-03-28 3:34PM EDT | 37.50 | 0.80 | 0.65 | 0.75 | +0.10 | +14.29% | 42 | 126 | 39.94% |
IOT240405P00038000 | 2024-03-28 3:55PM EDT | 38.00 | 0.95 | 0.95 | 1.00 | +0.13 | +15.85% | 18 | 66 | 39.84% |
IOT240405P00038500 | 2024-03-28 2:04PM EDT | 38.50 | 1.20 | 1.25 | 1.35 | -0.19 | -13.67% | 28 | 12 | 42.29% |
IOT240405P00039000 | 2024-03-28 3:25PM EDT | 39.00 | 1.60 | 1.55 | 1.70 | +0.21 | +15.11% | 11 | 37 | 43.16% |
IOT240405P00039500 | 2024-03-28 3:48PM EDT | 39.50 | 2.07 | 1.90 | 2.05 | +0.22 | +11.89% | 25 | 62 | 42.19% |
IOT240405P00040000 | 2024-03-28 1:53PM EDT | 40.00 | 2.21 | 2.35 | 2.50 | +0.11 | +5.24% | 15 | 16 | 45.41% |
IOT240405P00041000 | 2024-03-25 10:13AM EDT | 41.00 | 2.85 | 2.80 | 3.30 | 0.00 | - | 5 | 10 | 40.04% |
IOT240405P00043000 | 2024-03-07 11:29AM EDT | 43.00 | 10.65 | 5.10 | 5.40 | 0.00 | - | - | 20 | 67.97% |
IOT240405P00044000 | 2024-03-07 11:29AM EDT | 44.00 | 11.45 | 6.10 | 6.30 | 0.00 | - | - | 20 | 64.26% |