Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NMM240419C00022500 | 2024-03-28 1:44PM EDT | 22.50 | 20.22 | 19.30 | 22.50 | +9.02 | +80.54% | 2 | 2 | 207.91% |
NMM240419C00025000 | 2024-03-12 12:30PM EDT | 25.00 | 21.00 | 16.90 | 20.00 | 0.00 | - | 1 | 3 | 183.01% |
NMM240419C00030000 | 2024-03-28 3:42PM EDT | 30.00 | 12.63 | 12.10 | 15.30 | -1.17 | -8.48% | 10 | 31 | 145.12% |
NMM240419C00035000 | 2024-03-25 10:03AM EDT | 35.00 | 9.40 | 7.40 | 8.30 | 0.00 | - | 20 | 1,250 | 59.38% |
NMM240419C00040000 | 2024-03-28 1:39PM EDT | 40.00 | 3.40 | 3.10 | 3.80 | -0.20 | -5.56% | 4 | 1,768 | 55.71% |
NMM240419C00045000 | 2024-03-28 3:00PM EDT | 45.00 | 0.80 | 0.80 | 1.00 | -0.35 | -30.43% | 13 | 1,903 | 45.80% |
NMM240419C00050000 | 2024-03-28 12:45PM EDT | 50.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 1,673 | 46.88% |
NMM240419C00055000 | 2024-03-28 1:40PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 788 | 55.08% |
NMM240419C00060000 | 2024-03-20 12:53PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 1,297 | 81.05% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NMM240419P00017500 | 2024-03-11 3:18PM EDT | 17.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 36 | 395.31% |
NMM240419P00020000 | 2024-03-11 3:20PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 35 | 346.09% |
NMM240419P00025000 | 2024-03-13 11:18AM EDT | 25.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 41 | 265.53% |
NMM240419P00030000 | 2024-03-07 11:43AM EDT | 30.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 10 | 41 | 141.31% |
NMM240419P00035000 | 2024-03-28 11:19AM EDT | 35.00 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 2 | 1,320 | 55.57% |
NMM240419P00040000 | 2024-03-28 1:28PM EDT | 40.00 | 0.66 | 0.50 | 0.65 | -0.02 | -2.94% | 2 | 407 | 40.53% |
NMM240419P00045000 | 2024-03-27 11:42AM EDT | 45.00 | 3.40 | 2.85 | 3.40 | 0.00 | - | 6 | 2,167 | 46.34% |