Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ODP240419C00042000 | 2023-12-07 12:25PM EDT | 42.00 | 6.77 | 10.90 | 13.10 | 0.00 | - | 1 | 1 | 81.15% |
ODP240419C00045000 | 2023-12-12 10:41AM EDT | 45.00 | 4.90 | 7.50 | 8.30 | 0.00 | - | 1 | 0 | 0.00% |
ODP240419C00048000 | 2023-10-20 12:31PM EDT | 48.00 | 3.10 | 4.00 | 4.60 | 0.00 | - | 14 | 14 | 0.00% |
ODP240419C00049000 | 2023-09-21 2:01PM EDT | 49.00 | 3.60 | 1.85 | 4.10 | 0.00 | - | - | 14 | 0.00% |
ODP240419C00050000 | 2024-03-27 9:33AM EDT | 50.00 | 3.02 | 3.50 | 5.00 | 0.00 | - | 2 | 37 | 57.37% |
ODP240419C00055000 | 2024-03-14 11:25AM EDT | 55.00 | 0.54 | 0.50 | 0.85 | 0.00 | - | 5 | 167 | 27.69% |
ODP240419C00060000 | 2024-03-05 12:43PM EDT | 60.00 | 0.34 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 63.94% |
ODP240419C00065000 | 2024-02-29 12:06PM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.89% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ODP240419P00025000 | 2023-10-02 9:30AM EDT | 25.00 | 0.60 | 0.00 | 2.10 | 0.00 | - | - | 5 | 239.65% |
ODP240419P00030000 | 2023-10-02 9:30AM EDT | 30.00 | 0.80 | 0.35 | 0.60 | 0.00 | - | - | 1 | 155.66% |
ODP240419P00038000 | 2023-12-11 11:48AM EDT | 38.00 | 0.65 | 0.15 | 0.45 | 0.00 | - | - | 10 | 90.63% |
ODP240419P00040000 | 2023-12-07 11:43AM EDT | 40.00 | 1.10 | 0.40 | 1.60 | 0.00 | - | 10 | 10 | 111.43% |
ODP240419P00041000 | 2024-03-25 12:56PM EDT | 41.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 12 | 12 | 140.77% |
ODP240419P00042000 | 2024-03-12 1:08PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 51.56% |
ODP240419P00043000 | 2024-03-11 10:01AM EDT | 43.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 21 | 54.10% |
ODP240419P00045000 | 2024-03-08 4:54PM EDT | 45.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 50.49% |
ODP240419P00048000 | 2024-03-18 10:03AM EDT | 48.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | - | 20 | 35.45% |
ODP240419P00049000 | 2024-02-29 12:22PM EDT | 49.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 1 | 10 | 49.22% |
ODP240419P00050000 | 2024-03-27 10:36AM EDT | 50.00 | 0.45 | 0.25 | 0.90 | 0.00 | - | 1 | 72 | 42.63% |
ODP240419P00055000 | 2024-03-21 1:12PM EDT | 55.00 | 3.50 | 1.45 | 2.70 | 0.00 | - | 1 | 1 | 33.45% |
ODP240419P00060000 | 2024-02-29 12:44PM EDT | 60.00 | 3.71 | 5.00 | 9.50 | 0.00 | - | 2 | 1 | 50.20% |