Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMX240405C00070000 | 2024-02-29 12:16PM EDT | 70.00 | 9.33 | 15.50 | 19.10 | 0.00 | - | - | 2 | 87.50% |
KMX240405C00074000 | 2024-03-28 2:23PM EDT | 74.00 | 13.30 | 12.30 | 15.20 | +6.48 | +95.01% | 1 | 2 | 93.07% |
KMX240405C00075000 | 2024-02-27 4:57PM EDT | 75.00 | 4.56 | 10.70 | 14.10 | 0.00 | - | 3 | 2 | 70.70% |
KMX240405C00076000 | 2024-02-29 2:10PM EDT | 76.00 | 5.00 | 9.70 | 13.30 | 0.00 | - | 3 | 3 | 71.00% |
KMX240405C00077000 | 2024-02-29 10:55AM EDT | 77.00 | 4.00 | 9.10 | 10.60 | 0.00 | - | 4 | 28 | 70.22% |
KMX240405C00078000 | 2024-03-26 10:33AM EDT | 78.00 | 8.10 | 8.30 | 9.90 | 0.00 | - | 6 | 209 | 75.68% |
KMX240405C00079000 | 2024-03-28 2:26PM EDT | 79.00 | 8.33 | 6.70 | 9.30 | +0.53 | +6.79% | 1 | 8 | 81.74% |
KMX240405C00080000 | 2024-03-26 3:38PM EDT | 80.00 | 6.17 | 6.70 | 9.10 | 0.00 | - | 1 | 66 | 63.82% |
KMX240405C00081000 | 2024-03-22 11:02AM EDT | 81.00 | 5.35 | 4.40 | 8.40 | 0.00 | - | 3 | 81 | 95.41% |
KMX240405C00082000 | 2024-03-28 3:13PM EDT | 82.00 | 5.55 | 5.00 | 5.70 | +0.42 | +8.19% | 1 | 36 | 45.95% |
KMX240405C00083000 | 2024-03-25 9:39AM EDT | 83.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 1 | 39 | 37.21% |
KMX240405C00084000 | 2024-03-27 10:31AM EDT | 84.00 | 2.70 | 3.40 | 3.70 | 0.00 | - | 1 | 21 | 33.94% |
KMX240405C00085000 | 2024-03-28 2:50PM EDT | 85.00 | 2.85 | 2.65 | 2.85 | +0.05 | +1.79% | 1 | 119 | 31.01% |
KMX240405C00086000 | 2024-03-28 1:01PM EDT | 86.00 | 2.07 | 1.95 | 2.15 | +0.47 | +29.37% | 2 | 60 | 29.96% |
KMX240405C00087000 | 2024-03-28 3:58PM EDT | 87.00 | 1.50 | 1.35 | 1.45 | -0.05 | -3.23% | 9 | 766 | 27.10% |
KMX240405C00088000 | 2024-03-28 3:55PM EDT | 88.00 | 1.00 | 0.90 | 1.00 | +0.10 | +11.11% | 41 | 8 | 27.08% |
KMX240405C00089000 | 2024-03-27 10:57AM EDT | 89.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 16 | 35 | 26.86% |
KMX240405C00090000 | 2024-03-28 3:31PM EDT | 90.00 | 0.45 | 0.30 | 0.40 | -0.05 | -10.00% | 1 | 29 | 26.66% |
KMX240405C00091000 | 2024-03-22 2:14PM EDT | 91.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 27.05% |
KMX240405C00093000 | 2024-03-26 11:57AM EDT | 93.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 31.35% |
KMX240405C00095000 | 2024-03-25 9:31AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMX240405P00060000 | 2024-03-01 12:16PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 156.15% |
KMX240405P00065000 | 2024-03-15 3:08PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 90.23% |
KMX240405P00066000 | 2024-02-22 1:19PM EDT | 66.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 112.50% |
KMX240405P00068000 | 2024-03-05 12:41PM EDT | 68.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 111.72% |
KMX240405P00070000 | 2024-03-28 3:31PM EDT | 70.00 | 0.13 | 0.00 | 0.20 | -0.02 | -13.33% | 1 | 80 | 77.73% |
KMX240405P00071000 | 2024-03-20 11:44AM EDT | 71.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 96.00% |
KMX240405P00072000 | 2024-03-20 11:07AM EDT | 72.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.82% |
KMX240405P00073000 | 2024-03-26 2:39PM EDT | 73.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 85.64% |
KMX240405P00074000 | 2024-03-21 12:16PM EDT | 74.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 80.47% |
KMX240405P00075000 | 2024-03-21 9:41AM EDT | 75.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 3 | 7 | 80.27% |
KMX240405P00076000 | 2024-03-21 11:34AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 70.22% |
KMX240405P00077000 | 2024-03-28 10:56AM EDT | 77.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 34 | 19 | 48.24% |
KMX240405P00078000 | 2024-03-22 1:10PM EDT | 78.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 59.96% |
KMX240405P00079000 | 2024-03-21 1:36PM EDT | 79.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 4 | 29 | 54.88% |
KMX240405P00080000 | 2024-03-27 10:40AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 143 | 62.60% |
KMX240405P00081000 | 2024-03-28 3:12PM EDT | 81.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 15 | 34.57% |
KMX240405P00082000 | 2024-03-26 10:48AM EDT | 82.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 32.37% |
KMX240405P00083000 | 2024-03-27 11:30AM EDT | 83.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 23 | 110 | 29.44% |
KMX240405P00084000 | 2024-03-27 3:10PM EDT | 84.00 | 0.35 | 0.25 | 0.35 | -0.15 | -30.00% | 4 | 391 | 27.39% |
KMX240405P00085000 | 2024-03-28 1:31PM EDT | 85.00 | 0.54 | 0.45 | 0.55 | -0.41 | -43.16% | 26 | 352 | 26.56% |
KMX240405P00086000 | 2024-03-28 1:23PM EDT | 86.00 | 0.69 | 0.75 | 0.85 | -0.46 | -40.00% | 20 | 39 | 26.07% |
KMX240405P00087000 | 2024-03-28 3:56PM EDT | 87.00 | 1.10 | 1.15 | 1.25 | -0.40 | -26.67% | 13 | 53 | 25.37% |
KMX240405P00088000 | 2024-03-28 3:22PM EDT | 88.00 | 1.57 | 1.70 | 1.80 | -1.13 | -41.85% | 6 | 12 | 25.29% |
KMX240405P00089000 | 2024-03-27 3:51PM EDT | 89.00 | 2.55 | 2.35 | 2.45 | 0.00 | - | 4 | 4 | 24.81% |