Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KWR240419C00110000 | 2023-12-19 10:34AM EDT | 110.00 | 100.00 | 83.20 | 87.50 | 0.00 | - | - | 1 | 0.00% |
KWR240419C00140000 | 2023-12-19 10:34AM EDT | 140.00 | 71.00 | 54.00 | 58.90 | 0.00 | - | - | 1 | 0.00% |
KWR240419C00150000 | 2024-01-02 11:25AM EDT | 150.00 | 65.00 | 41.50 | 46.40 | 0.00 | - | 4 | 2 | 0.00% |
KWR240419C00155000 | 2023-12-19 10:34AM EDT | 155.00 | 57.00 | 40.10 | 45.00 | 0.00 | - | - | 1 | 0.00% |
KWR240419C00200000 | 2024-02-14 10:50AM EDT | 200.00 | 9.00 | 5.20 | 9.00 | 0.00 | - | 1 | 6 | 20.92% |
KWR240419C00210000 | 2024-03-19 11:51AM EDT | 210.00 | 2.10 | 1.50 | 5.50 | 0.00 | - | 1 | 1 | 32.02% |
KWR240419C00230000 | 2024-02-29 2:16PM EDT | 230.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 59.90% |
KWR240419C00240000 | 2023-11-13 4:02PM EDT | 240.00 | 0.60 | 1.75 | 4.20 | 0.00 | - | - | 1 | 60.01% |
KWR240419C00250000 | 2023-10-13 10:12AM EDT | 250.00 | 0.10 | 0.10 | 2.55 | 0.00 | - | - | 1 | 55.47% |
KWR240419C00310000 | 2024-03-07 2:51PM EDT | 310.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 111.57% |
KWR240419C00320000 | 2024-03-07 2:51PM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 117.85% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KWR240419P00095000 | 2023-10-13 3:55PM EDT | 95.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 214.21% |
KWR240419P00100000 | 2023-10-30 9:51AM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
KWR240419P00120000 | 2023-08-25 10:14AM EDT | 120.00 | 3.60 | 1.70 | 4.50 | 0.00 | - | 1 | 1 | 169.58% |
KWR240419P00125000 | 2023-08-25 10:14AM EDT | 125.00 | 4.50 | 2.30 | 5.10 | 0.00 | - | 1 | 1 | 167.43% |
KWR240419P00130000 | 2023-11-22 10:32AM EDT | 130.00 | 2.20 | 0.00 | 0.80 | 0.00 | - | - | 1 | 96.29% |
KWR240419P00135000 | 2023-12-04 10:33AM EDT | 135.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
KWR240419P00145000 | 2023-11-20 10:32AM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
KWR240419P00150000 | 2023-12-06 10:35AM EDT | 150.00 | 3.30 | 1.00 | 2.95 | 0.00 | - | 1 | 9 | 99.15% |
KWR240419P00165000 | 2024-02-12 10:34AM EDT | 165.00 | 1.85 | 0.05 | 5.00 | 0.00 | - | - | 1 | 81.85% |
KWR240419P00170000 | 2024-01-17 1:06PM EDT | 170.00 | 2.50 | 0.25 | 4.50 | 0.00 | - | - | 1 | 72.60% |
KWR240419P00185000 | 2024-03-22 9:32AM EDT | 185.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 50.13% |
KWR240419P00190000 | 2024-02-16 4:34PM EDT | 190.00 | 6.30 | 1.35 | 5.50 | 0.00 | - | 1 | 1 | 61.96% |
KWR240419P00200000 | 2024-02-29 10:32AM EDT | 200.00 | 10.30 | 0.10 | 5.00 | 0.00 | - | - | 1 | 40.20% |
KWR240419P00210000 | 2023-12-20 10:32AM EDT | 210.00 | 11.40 | 17.00 | 21.40 | 0.00 | - | - | 1 | 85.82% |