Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OTTR240419C00050000 | 2023-08-31 12:45PM EDT | 50.00 | 34.50 | 25.20 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
OTTR240419C00060000 | 2023-12-13 3:29PM EDT | 60.00 | 19.00 | 21.50 | 26.00 | 0.00 | - | 1 | 0 | 0.00% |
OTTR240419C00065000 | 2024-02-06 10:49AM EDT | 65.00 | 28.35 | 18.90 | 23.00 | 0.00 | - | 1 | 0 | 109.62% |
OTTR240419C00070000 | 2023-11-21 11:20AM EDT | 70.00 | 11.18 | 16.70 | 17.60 | 0.00 | - | 2 | 2 | 69.53% |
OTTR240419C00075000 | 2023-12-06 2:00PM EDT | 75.00 | 6.65 | 10.70 | 12.00 | 0.00 | - | 10 | 23 | 48.68% |
OTTR240419C00080000 | 2024-03-27 11:29AM EDT | 80.00 | 4.79 | 6.00 | 9.30 | 0.00 | - | 3 | 8 | 66.36% |
OTTR240419C00085000 | 2024-03-27 3:55PM EDT | 85.00 | 3.20 | 2.30 | 3.60 | +1.20 | +60.00% | 1 | 13 | 33.15% |
OTTR240419C00090000 | 2024-03-26 10:38AM EDT | 90.00 | 0.17 | 0.05 | 2.80 | 0.00 | - | 1 | 20 | 49.46% |
OTTR240419C00095000 | 2024-02-21 1:48PM EDT | 95.00 | 1.75 | 0.00 | 3.50 | 0.00 | - | 6 | 17 | 53.96% |
OTTR240419C00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.25 | -0.04 | -13.79% | 2 | 7 | 38.28% |
OTTR240419C00105000 | 2024-02-21 1:01PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 3 | 91.48% |
OTTR240419C00110000 | 2024-03-13 9:30AM EDT | 110.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 103.56% |
OTTR240419C00115000 | 2024-02-14 11:31AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.82% |
OTTR240419C00120000 | 2023-10-31 1:48PM EDT | 120.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | - | 1 | 69.24% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OTTR240419P00035000 | 2023-12-19 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
OTTR240419P00040000 | 2023-10-24 9:30AM EDT | 40.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | - | 16 | 157.81% |
OTTR240419P00045000 | 2023-10-02 9:30AM EDT | 45.00 | 0.45 | 0.00 | 3.60 | 0.00 | - | - | 1 | 214.65% |
OTTR240419P00055000 | 2023-12-07 4:51PM EDT | 55.00 | 0.41 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 157.62% |
OTTR240419P00060000 | 2023-09-07 10:46AM EDT | 60.00 | 1.55 | 0.65 | 3.40 | 0.00 | - | - | 3 | 141.99% |
OTTR240419P00065000 | 2024-01-10 10:30AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
OTTR240419P00070000 | 2024-03-20 12:07PM EDT | 70.00 | 0.22 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 72.75% |
OTTR240419P00075000 | 2024-03-27 3:11PM EDT | 75.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 63.23% |
OTTR240419P00080000 | 2024-03-18 10:56AM EDT | 80.00 | 1.70 | 0.30 | 1.20 | 0.00 | - | 3 | 23 | 42.19% |
OTTR240419P00085000 | 2024-02-26 3:17PM EDT | 85.00 | 2.25 | 1.15 | 3.80 | 0.00 | - | 1 | 1 | 52.08% |
OTTR240419P00095000 | 2024-02-09 1:45PM EDT | 95.00 | 3.63 | 7.70 | 11.60 | 0.00 | - | - | 1 | 70.63% |
OTTR240419P00135000 | 2023-10-31 9:31AM EDT | 135.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |