Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMB240419C00015000 | 2024-01-24 10:45AM EDT | 15.00 | 24.80 | 25.70 | 30.00 | 0.00 | - | 1 | 9 | 333.20% |
LMB240419C00017500 | 2023-11-09 10:58AM EDT | 17.50 | 17.10 | 24.10 | 27.50 | 0.00 | - | 12 | 13 | 323.05% |
LMB240419C00020000 | 2023-11-09 11:21AM EDT | 20.00 | 14.08 | 21.50 | 25.00 | 0.00 | - | 1 | 2 | 278.13% |
LMB240419C00025000 | 2023-11-08 4:56PM EDT | 25.00 | 8.12 | 17.10 | 20.50 | 0.00 | - | 1 | 8 | 236.72% |
LMB240419C00030000 | 2024-03-27 3:04PM EDT | 30.00 | 11.87 | 11.30 | 12.90 | 0.00 | - | 5 | 67 | 94.14% |
LMB240419C00035000 | 2024-03-27 3:04PM EDT | 35.00 | 7.37 | 6.10 | 7.90 | 0.00 | - | 5 | 41 | 52.15% |
LMB240419C00040000 | 2024-03-25 3:23PM EDT | 40.00 | 3.60 | 2.40 | 3.50 | 0.00 | - | 1 | 71 | 61.08% |
LMB240419C00045000 | 2024-03-28 10:09AM EDT | 45.00 | 0.65 | 0.55 | 0.95 | -0.26 | -28.57% | 2 | 211 | 50.39% |
LMB240419C00050000 | 2024-03-27 1:42PM EDT | 50.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 101 | 112 | 50.20% |
LMB240419C00055000 | 2024-03-26 2:44PM EDT | 55.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 54 | 117.24% |
LMB240419C00060000 | 2024-03-25 10:30AM EDT | 60.00 | 0.37 | 0.00 | 4.00 | 0.00 | - | 1 | 35 | 160.16% |
LMB240419C00065000 | 2024-03-12 12:57PM EDT | 65.00 | 0.57 | 0.00 | 4.00 | 0.00 | - | 4 | 2 | 179.49% |
LMB240419C00070000 | 2024-03-12 12:57PM EDT | 70.00 | 0.32 | 0.00 | 4.00 | 0.00 | - | 2 | 12 | 196.58% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMB240419P00015000 | 2023-10-16 10:44AM EDT | 15.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
LMB240419P00017500 | 2024-03-08 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 157.03% |
LMB240419P00020000 | 2023-10-31 3:25PM EDT | 20.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 200.39% |
LMB240419P00022500 | 2024-01-17 2:48PM EDT | 22.50 | 0.34 | 0.00 | 1.80 | 0.00 | - | - | 2 | 207.81% |
LMB240419P00025000 | 2024-02-28 10:36AM EDT | 25.00 | 0.23 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 236.62% |
LMB240419P00030000 | 2024-03-14 1:37PM EDT | 30.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 2 | 18 | 175.20% |
LMB240419P00035000 | 2024-03-26 3:33PM EDT | 35.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 41 | 112 | 59.38% |
LMB240419P00040000 | 2024-03-27 2:42PM EDT | 40.00 | 1.26 | 0.45 | 1.65 | 0.00 | - | 18 | 112 | 59.77% |
LMB240419P00045000 | 2024-03-22 9:37AM EDT | 45.00 | 2.70 | 4.00 | 4.70 | 0.00 | - | 1 | 33 | 55.71% |
LMB240419P00050000 | 2024-03-15 9:32AM EDT | 50.00 | 8.64 | 7.60 | 9.50 | 0.00 | - | 1 | 5 | 57.91% |
LMB240419P00060000 | 2023-12-14 4:29PM EDT | 60.00 | 16.10 | 19.70 | 21.30 | 0.00 | - | - | 1 | 169.04% |