Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR240328C00041000 | 2024-03-07 10:30AM EDT | 41.00 | 11.25 | 15.35 | 17.70 | 0.00 | - | 2 | 0 | 449.22% |
KR240328C00042000 | 2024-02-15 10:51AM EDT | 42.00 | 4.85 | 12.00 | 15.95 | 0.00 | - | 10 | 10 | 514.84% |
KR240328C00044000 | 2024-03-07 10:45AM EDT | 44.00 | 10.09 | 11.80 | 13.15 | 0.00 | - | 1 | 0 | 228.13% |
KR240328C00045000 | 2024-03-07 3:53PM EDT | 45.00 | 10.50 | 12.00 | 12.15 | 0.00 | - | 5 | 11 | 209.38% |
KR240328C00046000 | 2024-03-07 10:43AM EDT | 46.00 | 8.50 | 9.55 | 11.15 | 0.00 | - | 12 | 4 | 193.75% |
KR240328C00047000 | 2024-03-27 3:43PM EDT | 47.00 | 9.42 | 10.00 | 10.65 | 0.00 | - | 1 | 32 | 250.78% |
KR240328C00048000 | 2024-03-27 3:43PM EDT | 48.00 | 7.91 | 8.20 | 9.75 | 0.00 | - | 8 | 23 | 312.50% |
KR240328C00049000 | 2024-03-28 9:42AM EDT | 49.00 | 8.18 | 8.05 | 8.15 | +0.63 | +8.34% | 23 | 173 | 143.75% |
KR240328C00049500 | 2024-03-20 12:55PM EDT | 49.50 | 7.63 | 7.50 | 7.65 | +0.36 | +4.95% | 4 | 7 | 135.16% |
KR240328C00050000 | 2024-03-28 9:47AM EDT | 50.00 | 7.18 | 6.40 | 7.15 | +0.72 | +11.15% | 1 | 482 | 126.56% |
KR240328C00051000 | 2024-03-27 2:04PM EDT | 51.00 | 5.38 | 6.05 | 6.15 | 0.00 | - | 3 | 161 | 110.94% |
KR240328C00052000 | 2024-03-28 9:30AM EDT | 52.00 | 5.00 | 4.60 | 5.15 | +0.57 | +12.87% | 3 | 69 | 94.53% |
KR240328C00053000 | 2024-03-28 9:58AM EDT | 53.00 | 4.17 | 3.65 | 4.15 | +0.44 | +11.80% | 3 | 111 | 78.13% |
KR240328C00054000 | 2024-03-27 10:16AM EDT | 54.00 | 3.05 | 2.79 | 3.15 | +0.50 | +19.61% | 1 | 69 | 61.72% |
KR240328C00055000 | 2024-03-27 3:38PM EDT | 55.00 | 1.76 | 2.01 | 2.17 | 0.00 | - | 17 | 248 | 50.39% |
KR240328C00056000 | 2024-03-28 11:37AM EDT | 56.00 | 1.10 | 1.04 | 1.17 | +0.29 | +35.80% | 179 | 581 | 31.25% |
KR240328C00057000 | 2024-03-28 11:37AM EDT | 57.00 | 0.13 | 0.14 | 0.16 | -0.03 | -18.75% | 169 | 1,851 | 7.23% |
KR240328C00058000 | 2024-03-28 11:41AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 1,052 | 17.19% |
KR240328C00059000 | 2024-03-25 3:41PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 143 | 32.03% |
KR240328C00060000 | 2024-03-25 10:12AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 172 | 45.31% |
KR240328C00061000 | 2024-03-22 10:28AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 509 | 53.13% |
KR240328C00063000 | 2024-03-21 3:47PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 75.00% |
KR240328C00065000 | 2024-03-15 3:12PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 96.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR240328P00038000 | 2024-03-04 12:01PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 25 | 275.00% |
KR240328P00039000 | 2024-03-04 12:27PM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 262.50% |
KR240328P00040000 | 2024-03-01 11:48AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 243.75% |
KR240328P00042000 | 2024-03-28 9:47AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 39 | 212.50% |
KR240328P00043000 | 2024-03-06 10:49AM EDT | 43.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 196.88% |
KR240328P00044000 | 2024-03-07 2:05PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 105 | 187.50% |
KR240328P00045000 | 2024-03-15 9:31AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 168.75% |
KR240328P00046000 | 2024-03-11 9:54AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 101 | 156.25% |
KR240328P00047000 | 2024-03-13 10:14AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 180 | 143.75% |
KR240328P00048000 | 2024-03-13 10:08AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 125.00% |
KR240328P00049000 | 2024-03-08 10:30AM EDT | 49.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 112.50% |
KR240328P00050000 | 2024-03-19 11:02AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 38 | 100.00% |
KR240328P00051000 | 2024-03-18 3:53PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 105 | 87.50% |
KR240328P00052000 | 2024-03-25 3:01PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 533 | 75.00% |
KR240328P00053000 | 2024-03-22 12:02PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 573 | 59.38% |
KR240328P00054000 | 2024-03-25 3:41PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 60 | 51.56% |
KR240328P00055000 | 2024-03-28 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 518 | 36.72% |
KR240328P00056000 | 2024-03-28 10:48AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 887 | 21.09% |
KR240328P00057000 | 2024-03-28 10:41AM EDT | 57.00 | 0.05 | 0.06 | 0.09 | -0.21 | -80.77% | 4 | 843 | 11.91% |
KR240328P00058000 | 2024-03-28 10:43AM EDT | 58.00 | 0.82 | 0.77 | 0.98 | -0.78 | -48.75% | 1 | 9 | 32.62% |
KR240328P00059000 | 2024-03-21 2:41PM EDT | 59.00 | 2.24 | 1.83 | 1.95 | 0.00 | - | - | 0 | 48.44% |
KR240328P00060000 | 2024-03-20 10:08AM EDT | 60.00 | 3.45 | 2.85 | 2.96 | 0.00 | - | 1 | 0 | 53.13% |
KR240328P00062000 | 2024-03-21 1:45PM EDT | 62.00 | 5.30 | 4.85 | 5.00 | 0.00 | - | - | 0 | 89.84% |
KR240328P00063000 | 2024-03-21 10:54AM EDT | 63.00 | 6.30 | 5.85 | 6.00 | 0.00 | - | - | 0 | 103.13% |