Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEWT240419C00002500 | 2024-03-27 10:42AM EDT | 2.50 | 8.30 | 7.30 | 9.70 | 0.00 | - | 1 | 0 | 50.00% |
NEWT240419C00010000 | 2024-03-27 12:43PM EDT | 10.00 | 1.10 | 0.90 | 1.80 | 0.00 | - | 4 | 11 | 72.66% |
NEWT240419C00012500 | 2024-03-28 3:36PM EDT | 12.50 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 135 | 120 | 62.11% |
NEWT240419C00015000 | 2024-02-15 2:45PM EDT | 15.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 107.81% |
NEWT240419C00020000 | 2024-02-15 4:58PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 177.73% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEWT240419P00005000 | 2024-03-25 9:30AM EDT | 5.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 298.44% |
NEWT240419P00007500 | 2024-03-27 1:06PM EDT | 7.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 39 | 392 | 138.67% |
NEWT240419P00010000 | 2024-03-28 3:59PM EDT | 10.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 177 | 579 | 64.06% |
NEWT240419P00012500 | 2024-03-28 11:37AM EDT | 12.50 | 1.50 | 1.25 | 2.35 | 0.00 | - | 1 | 5 | 73.83% |