Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KBWB240419C00047000 | 2024-03-15 3:33PM EDT | 47.00 | 3.98 | 6.10 | 7.00 | 0.00 | - | - | 1 | 50.54% |
KBWB240419C00049000 | 2024-03-20 11:19AM EDT | 49.00 | 2.59 | 4.30 | 5.00 | 0.00 | - | 1 | 5 | 39.06% |
KBWB240419C00050000 | 2024-03-27 3:32PM EDT | 50.00 | 3.15 | 3.60 | 3.90 | 0.00 | - | 4 | 26 | 30.47% |
KBWB240419C00051000 | 2024-03-28 10:28AM EDT | 51.00 | 2.82 | 2.15 | 2.95 | +0.82 | +41.00% | 1 | 31 | 25.93% |
KBWB240419C00052000 | 2024-03-27 3:41PM EDT | 52.00 | 1.75 | 1.95 | 2.30 | 0.00 | - | 48 | 81 | 27.15% |
KBWB240419C00053000 | 2024-03-27 3:29PM EDT | 53.00 | 1.05 | 1.35 | 1.65 | 0.00 | - | 6 | 48 | 26.07% |
KBWB240419C00054000 | 2024-03-28 9:45AM EDT | 54.00 | 0.95 | 0.85 | 1.00 | +0.45 | +90.00% | 1 | 17 | 23.00% |
KBWB240419C00055000 | 2024-03-28 9:30AM EDT | 55.00 | 0.50 | 0.45 | 0.65 | +0.05 | +11.11% | 54 | 24 | 23.29% |
KBWB240419C00056000 | 2024-03-20 3:17PM EDT | 56.00 | 0.15 | 0.15 | 0.40 | 0.00 | - | 1 | 3 | 23.39% |
KBWB240419C00057000 | 2024-03-25 9:38AM EDT | 57.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 9 | 11 | 24.02% |
KBWB240419C00060000 | 2024-03-21 9:30AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 51.47% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KBWB240419P00043000 | 2024-03-05 4:26PM EDT | 43.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 67.38% |
KBWB240419P00045000 | 2024-02-16 3:12PM EDT | 45.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 81.93% |
KBWB240419P00046000 | 2024-03-18 9:33AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.12% |
KBWB240419P00047000 | 2024-03-18 3:50PM EDT | 47.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 58.06% |
KBWB240419P00048000 | 2024-03-15 2:41PM EDT | 48.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 51.90% |
KBWB240419P00049000 | 2024-03-18 1:58PM EDT | 49.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 15 | 41 | 35.74% |
KBWB240419P00050000 | 2024-03-27 1:30PM EDT | 50.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 18 | 25.54% |
KBWB240419P00051000 | 2024-03-25 3:24PM EDT | 51.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 1 | 12 | 23.10% |
KBWB240419P00052000 | 2024-03-27 1:35PM EDT | 52.00 | 0.80 | 0.40 | 0.65 | 0.00 | - | 3 | 13 | 23.80% |