Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OMI240419C00021000 | 2024-02-20 3:28PM EDT | 21.00 | 2.00 | 4.80 | 7.40 | 0.00 | - | - | 5 | 119.53% |
OMI240419C00022000 | 2024-02-22 4:23PM EDT | 22.00 | 2.20 | 3.80 | 6.30 | 0.00 | - | 7 | 10 | 99.51% |
OMI240419C00023000 | 2024-03-14 1:57PM EDT | 23.00 | 2.70 | 4.40 | 7.50 | 0.00 | - | 5 | 10 | 120.12% |
OMI240419C00024000 | 2024-02-29 12:05PM EDT | 24.00 | 1.90 | 3.40 | 6.50 | 0.00 | - | - | 5 | 104.69% |
OMI240419C00025000 | 2024-03-20 10:26AM EDT | 25.00 | 1.40 | 2.60 | 5.50 | 0.00 | - | 4 | 42 | 93.55% |
OMI240419C00026000 | 2024-03-26 3:49PM EDT | 26.00 | 1.23 | 1.05 | 3.30 | 0.00 | - | 1 | 64 | 87.45% |
OMI240419C00027000 | 2024-03-28 9:30AM EDT | 27.00 | 1.60 | 0.70 | 3.20 | +0.15 | +10.34% | 2 | 1,523 | 57.32% |
OMI240419C00028000 | 2024-03-19 11:42AM EDT | 28.00 | 0.25 | 0.80 | 0.95 | 0.00 | - | 1 | 58 | 39.06% |
OMI240419C00029000 | 2024-03-28 9:44AM EDT | 29.00 | 0.65 | 0.10 | 1.65 | +0.50 | +333.33% | 1 | 60 | 50.34% |
OMI240419C00030000 | 2024-03-21 10:55AM EDT | 30.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 1 | 5 | 44.43% |
OMI240419C00031000 | 2024-03-13 11:39AM EDT | 31.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | - | 5 | 46.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OMI240419P00015000 | 2024-02-23 10:46AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 181.45% |
OMI240419P00017000 | 2024-02-20 2:38PM EDT | 17.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2,136 | 336 | 89.06% |
OMI240419P00019000 | 2024-02-23 10:30AM EDT | 19.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 122.85% |
OMI240419P00020000 | 2024-02-21 1:06PM EDT | 20.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 17 | 109.77% |
OMI240419P00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 97.27% |
OMI240419P00022000 | 2024-03-18 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 85.16% |
OMI240419P00023000 | 2024-03-12 2:58PM EDT | 23.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 73.24% |
OMI240419P00024000 | 2024-03-08 3:57PM EDT | 24.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 45.90% |
OMI240419P00025000 | 2024-03-22 2:00PM EDT | 25.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 24 | 47 | 42.48% |
OMI240419P00026000 | 2024-03-28 3:21PM EDT | 26.00 | 0.28 | 0.20 | 0.45 | -1.27 | -81.94% | 2 | 10 | 40.92% |
OMI240419P00027000 | 2024-03-22 3:34PM EDT | 27.00 | 1.55 | 0.50 | 0.65 | 0.00 | - | 20 | 20 | 35.16% |
OMI240419P00029000 | 2024-03-27 3:45PM EDT | 29.00 | 1.70 | 0.80 | 2.70 | 0.00 | - | 5 | 5 | 70.12% |