Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IP240328C00032000 | 2024-02-26 12:11PM EDT | 32.00 | 2.49 | 6.40 | 6.60 | 0.00 | - | 156 | 156 | 0.00% |
IP240328C00033000 | 2024-03-27 9:43AM EDT | 33.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
IP240328C00034000 | 2024-02-16 10:35AM EDT | 34.00 | 1.70 | 2.25 | 3.00 | 0.00 | - | 3 | 0 | 0.00% |
IP240328C00035000 | 2024-03-27 10:04AM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
IP240328C00036000 | 2024-03-27 3:59PM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
IP240328C00037000 | 2024-03-26 3:59PM EDT | 37.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
IP240328C00038000 | 2024-03-27 3:02PM EDT | 38.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
IP240328C00039000 | 2024-03-27 3:53PM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
IP240328C00040000 | 2024-03-27 3:25PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
IP240328C00041000 | 2024-03-27 9:32AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
IP240328C00042000 | 2024-03-26 1:12PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IP240328P00031000 | 2024-02-29 11:49AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
IP240328P00032000 | 2024-03-20 1:44PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
IP240328P00033000 | 2024-03-26 2:41PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
IP240328P00034000 | 2024-03-26 2:54PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
IP240328P00035000 | 2024-03-26 3:26PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
IP240328P00036000 | 2024-03-27 11:06AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
IP240328P00037000 | 2024-03-27 1:15PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
IP240328P00038000 | 2024-03-27 2:47PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
IP240328P00039000 | 2024-03-27 3:17PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
IP240328P00040000 | 2024-03-26 3:38PM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,497 | 0 | 0.00% |
IP240328P00041000 | 2024-03-26 2:32PM EDT | 41.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
IP240328P00042000 | 2024-03-26 12:42PM EDT | 42.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
IP240328P00043000 | 2024-03-26 12:40PM EDT | 43.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |