Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NOV240419C00013000 | 2024-03-27 12:55PM EDT | 13.00 | 6.11 | 5.00 | 8.60 | 0.00 | - | 1 | 3 | 135.16% |
NOV240419C00015000 | 2024-02-26 12:13PM EDT | 15.00 | 2.28 | 2.30 | 5.00 | 0.00 | - | 2 | 6 | 117.38% |
NOV240419C00016000 | 2024-03-28 11:09AM EDT | 16.00 | 3.80 | 1.70 | 5.70 | +0.27 | +7.65% | 4 | 60 | 69.34% |
NOV240419C00017000 | 2024-03-21 3:47PM EDT | 17.00 | 2.49 | 0.70 | 3.80 | 0.00 | - | 7 | 315 | 130.86% |
NOV240419C00018000 | 2024-03-28 9:32AM EDT | 18.00 | 1.70 | 1.60 | 1.75 | +0.10 | +6.25% | 2 | 118 | 41.41% |
NOV240419C00019000 | 2024-03-28 10:53AM EDT | 19.00 | 0.99 | 0.85 | 1.00 | +0.04 | +4.21% | 82 | 495 | 37.70% |
NOV240419C00020000 | 2024-03-28 3:17PM EDT | 20.00 | 0.37 | 0.30 | 0.40 | +0.17 | +85.00% | 33 | 401 | 31.54% |
NOV240419C00021000 | 2024-03-28 9:34AM EDT | 21.00 | 0.08 | 0.05 | 0.00 | +0.02 | +33.33% | 2 | 86 | 6.25% |
NOV240419C00022000 | 2024-03-20 12:57PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 172 | 38.87% |
NOV240419C00023000 | 2024-02-23 11:47AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 34 | 59.18% |
NOV240419C00024000 | 2024-03-01 11:58AM EDT | 24.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 84.38% |
NOV240419C00025000 | 2024-02-26 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 29 | 69.73% |
NOV240419C00026000 | 2023-10-23 12:29PM EDT | 26.00 | 0.53 | 0.15 | 0.25 | 0.00 | - | 20 | 28 | 87.11% |
NOV240419C00027000 | 2023-11-10 1:37PM EDT | 27.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 81.25% |
NOV240419C00030000 | 2024-01-16 4:49PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 136.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NOV240419P00014000 | 2024-03-11 2:35PM EDT | 14.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 140.04% |
NOV240419P00015000 | 2024-03-27 3:42PM EDT | 15.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 73.83% |
NOV240419P00016000 | 2024-03-28 12:53PM EDT | 16.00 | 0.03 | 0.00 | 1.35 | -0.01 | -25.00% | 8 | 108 | 112.89% |
NOV240419P00017000 | 2024-03-19 2:55PM EDT | 17.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 198 | 70.12% |
NOV240419P00018000 | 2024-03-27 9:30AM EDT | 18.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 87 | 30.47% |
NOV240419P00019000 | 2024-03-28 3:38PM EDT | 19.00 | 0.24 | 0.25 | 0.30 | -0.19 | -44.19% | 4 | 47 | 27.54% |
NOV240419P00020000 | 2024-03-22 2:31PM EDT | 20.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 2 | 51 | 27.15% |
NOV240419P00021000 | 2024-03-19 2:56PM EDT | 21.00 | 2.10 | 1.45 | 2.50 | 0.00 | - | 1 | 7 | 54.30% |
NOV240419P00023000 | 2024-02-02 10:35AM EDT | 23.00 | 3.50 | 3.80 | 6.40 | 0.00 | - | 11 | 1 | 147.56% |
NOV240419P00024000 | 2024-01-09 10:33AM EDT | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NOV240419P00025000 | 2023-11-03 9:34AM EDT | 25.00 | 4.70 | 5.80 | 6.40 | 0.00 | - | 1 | 3 | 112.89% |