Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LPX240419C00060000 | 2024-03-05 2:43PM EDT | 60.00 | 16.13 | 21.60 | 26.40 | 0.00 | - | 1 | 2 | 67.19% |
LPX240419C00062500 | 2024-03-11 3:44PM EDT | 62.50 | 14.20 | 19.20 | 24.00 | 0.00 | - | - | 50 | 68.16% |
LPX240419C00065000 | 2024-02-23 3:07PM EDT | 65.00 | 7.72 | 16.30 | 19.90 | 0.00 | - | 2 | 3 | 89.80% |
LPX240419C00067500 | 2024-03-05 10:30AM EDT | 67.50 | 8.70 | 14.30 | 18.90 | 0.00 | - | 2 | 3 | 52.93% |
LPX240419C00070000 | 2024-02-29 11:52AM EDT | 70.00 | 5.89 | 11.60 | 16.40 | 0.00 | - | 4 | 4 | 99.68% |
LPX240419C00072500 | 2024-03-21 3:24PM EDT | 72.50 | 10.30 | 9.20 | 14.00 | 0.00 | - | 1 | 31 | 89.53% |
LPX240419C00075000 | 2024-03-28 2:49PM EDT | 75.00 | 9.07 | 8.40 | 11.50 | +1.07 | +13.37% | 2 | 49 | 51.71% |
LPX240419C00077500 | 2024-03-27 10:55AM EDT | 77.50 | 6.08 | 6.70 | 9.00 | 0.00 | - | 3 | 85 | 65.58% |
LPX240419C00080000 | 2024-03-26 3:47PM EDT | 80.00 | 3.83 | 4.80 | 5.10 | 0.00 | - | 22 | 371 | 33.74% |
LPX240419C00082500 | 2024-03-28 3:58PM EDT | 82.50 | 3.13 | 3.10 | 3.20 | +0.48 | +18.11% | 2 | 74 | 29.83% |
LPX240419C00085000 | 2024-03-28 3:42PM EDT | 85.00 | 2.05 | 1.35 | 3.30 | +0.25 | +13.89% | 217 | 3,996 | 46.22% |
LPX240419C00087500 | 2024-03-28 3:46PM EDT | 87.50 | 0.95 | 0.85 | 1.05 | +0.05 | +5.56% | 24 | 4 | 29.03% |
LPX240419C00090000 | 2024-03-28 10:33AM EDT | 90.00 | 0.41 | 0.40 | 0.60 | -0.24 | -36.92% | 16 | 298 | 30.27% |
LPX240419C00095000 | 2024-03-04 11:11AM EDT | 95.00 | 0.20 | 0.10 | 4.60 | 0.00 | - | 20 | 20 | 73.58% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LPX240419P00055000 | 2024-02-21 2:59PM EDT | 55.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 4 | 80.08% |
LPX240419P00060000 | 2024-03-14 3:40PM EDT | 60.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 95 | 97 | 65.23% |
LPX240419P00062500 | 2024-02-26 10:30AM EDT | 62.50 | 2.70 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 58.20% |
LPX240419P00065000 | 2024-02-27 2:39PM EDT | 65.00 | 0.94 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 51.56% |
LPX240419P00067500 | 2024-03-20 11:09AM EDT | 67.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 50.59% |
LPX240419P00070000 | 2024-03-20 2:50PM EDT | 70.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 46.09% |
LPX240419P00072500 | 2024-03-25 9:30AM EDT | 72.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 130 | 40.77% |
LPX240419P00075000 | 2024-03-28 12:55PM EDT | 75.00 | 0.20 | 0.15 | 0.95 | -0.12 | -37.50% | 6 | 157 | 49.98% |
LPX240419P00077500 | 2024-03-28 12:55PM EDT | 77.50 | 0.37 | 0.30 | 0.95 | -0.33 | -47.14% | 5 | 68 | 40.23% |
LPX240419P00080000 | 2024-03-27 10:37AM EDT | 80.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 16 | 82 | 27.81% |
LPX240419P00082500 | 2024-03-28 3:59PM EDT | 82.50 | 1.55 | 1.40 | 1.55 | -0.10 | -6.06% | 10 | 37 | 26.78% |