Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IRTC240419C00045000 | 2024-02-23 10:31AM EDT | 45.00 | 60.50 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 0.00% |
IRTC240419C00050000 | 2023-10-25 2:37PM EDT | 50.00 | 29.50 | 36.50 | 41.20 | 0.00 | - | - | 0 | 0.00% |
IRTC240419C00060000 | 2023-11-08 12:59PM EDT | 60.00 | 23.10 | 29.70 | 33.10 | 0.00 | - | - | 0 | 0.00% |
IRTC240419C00065000 | 2023-12-05 11:30AM EDT | 65.00 | 25.20 | 40.10 | 42.60 | 0.00 | - | - | 0 | 0.00% |
IRTC240419C00090000 | 2024-03-15 1:46PM EDT | 90.00 | 14.03 | 24.50 | 28.90 | 0.00 | - | 1 | 6 | 74.41% |
IRTC240419C00095000 | 2024-03-01 10:32AM EDT | 95.00 | 25.50 | 20.70 | 24.00 | 0.00 | - | 1 | 4 | 74.76% |
IRTC240419C00100000 | 2024-02-27 3:38PM EDT | 100.00 | 18.20 | 16.60 | 19.50 | 0.00 | - | 20 | 20 | 70.92% |
IRTC240419C00105000 | 2024-03-25 1:47PM EDT | 105.00 | 9.53 | 10.70 | 15.00 | 0.00 | - | 1 | 65 | 53.22% |
IRTC240419C00110000 | 2024-03-27 3:59PM EDT | 110.00 | 8.68 | 8.00 | 9.50 | 0.00 | - | 1 | 52 | 54.54% |
IRTC240419C00115000 | 2024-03-26 3:36PM EDT | 115.00 | 6.10 | 5.30 | 6.40 | 0.00 | - | 3 | 14 | 52.08% |
IRTC240419C00120000 | 2024-03-27 10:09AM EDT | 120.00 | 3.29 | 3.10 | 4.10 | 0.00 | - | 1 | 414 | 50.95% |
IRTC240419C00125000 | 2024-03-22 1:20PM EDT | 125.00 | 1.10 | 1.65 | 2.60 | 0.00 | - | 4 | 655 | 51.47% |
IRTC240419C00130000 | 2024-03-26 9:51AM EDT | 130.00 | 1.00 | 0.50 | 1.70 | 0.00 | - | 10 | 86 | 53.30% |
IRTC240419C00135000 | 2024-02-23 12:26PM EDT | 135.00 | 1.68 | 0.05 | 1.10 | 0.00 | - | 1 | 1 | 54.93% |
IRTC240419C00140000 | 2024-03-01 12:22PM EDT | 140.00 | 2.95 | 0.15 | 2.70 | 0.00 | - | 6 | 13 | 68.65% |
IRTC240419C00145000 | 2024-01-10 1:39PM EDT | 145.00 | 3.60 | 3.20 | 4.70 | 0.00 | - | 2 | 4 | 109.47% |
IRTC240419C00150000 | 2024-03-07 10:51AM EDT | 150.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 11 | 65.67% |
IRTC240419C00155000 | 2024-02-09 4:41PM EDT | 155.00 | 2.38 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 108.91% |
IRTC240419C00160000 | 2024-02-26 10:30AM EDT | 160.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.62% |
IRTC240419C00165000 | 2024-02-16 10:30AM EDT | 165.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 121.68% |
IRTC240419C00170000 | 2024-02-16 10:30AM EDT | 170.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 128.39% |
IRTC240419C00175000 | 2024-03-04 10:30AM EDT | 175.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 134.79% |
IRTC240419C00180000 | 2024-03-06 3:36PM EDT | 180.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 140.92% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IRTC240419P00050000 | 2023-11-13 11:34AM EDT | 50.00 | 2.20 | 0.00 | 4.60 | 0.00 | - | - | 1 | 268.07% |
IRTC240419P00055000 | 2023-10-17 1:20PM EDT | 55.00 | 2.10 | 1.65 | 4.80 | 0.00 | - | - | 1 | 267.33% |
IRTC240419P00060000 | 2024-01-08 11:15AM EDT | 60.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 5 | 2 | 157.52% |
IRTC240419P00065000 | 2024-01-04 10:30AM EDT | 65.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 198.93% |
IRTC240419P00075000 | 2023-12-05 4:20PM EDT | 75.00 | 6.00 | 1.85 | 2.25 | 0.00 | - | 2 | 9 | 151.83% |
IRTC240419P00080000 | 2024-01-05 12:55PM EDT | 80.00 | 3.09 | 0.35 | 1.70 | 0.00 | - | 5 | 6 | 110.69% |
IRTC240419P00085000 | 2024-02-14 12:32PM EDT | 85.00 | 1.50 | 0.60 | 3.50 | 0.00 | - | 1 | 2 | 117.70% |
IRTC240419P00090000 | 2024-03-18 3:56PM EDT | 90.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 13 | 16 | 107.47% |
IRTC240419P00095000 | 2024-03-27 2:23PM EDT | 95.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 5 | 56 | 91.41% |
IRTC240419P00100000 | 2024-03-28 10:57AM EDT | 100.00 | 0.25 | 0.35 | 0.95 | -0.62 | -71.26% | 1 | 26 | 54.15% |
IRTC240419P00105000 | 2024-03-28 12:35PM EDT | 105.00 | 0.86 | 0.90 | 3.60 | -0.46 | -34.85% | 3 | 83 | 58.08% |
IRTC240419P00110000 | 2024-03-27 12:27PM EDT | 110.00 | 2.50 | 2.00 | 2.85 | 0.00 | - | 1 | 10 | 48.12% |
IRTC240419P00115000 | 2024-03-27 1:13PM EDT | 115.00 | 4.30 | 3.70 | 4.80 | 0.00 | - | 100 | 111 | 46.75% |
IRTC240419P00120000 | 2024-02-27 4:27PM EDT | 120.00 | 8.75 | 6.50 | 7.30 | 0.00 | - | 5 | 35 | 43.73% |
IRTC240419P00125000 | 2024-02-06 11:49AM EDT | 125.00 | 15.10 | 14.90 | 15.70 | 0.00 | - | - | 1 | 86.40% |