Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
POOL240419C00280000 | 2023-10-30 9:30AM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
POOL240419C00310000 | 2023-11-16 1:26PM EDT | 310.00 | 56.70 | 88.20 | 96.00 | 0.00 | - | 1 | 1 | 69.17% |
POOL240419C00320000 | 2023-11-15 10:49AM EDT | 320.00 | 55.55 | 79.20 | 87.00 | 0.00 | - | 1 | 1 | 69.95% |
POOL240419C00330000 | 2023-12-14 4:33PM EDT | 330.00 | 78.60 | 59.30 | 67.00 | 0.00 | - | 1 | 7 | 0.00% |
POOL240419C00340000 | 2024-03-15 10:30AM EDT | 340.00 | 61.62 | 61.90 | 69.50 | 0.00 | - | 2 | 11 | 68.30% |
POOL240419C00350000 | 2024-01-19 1:30PM EDT | 350.00 | 48.70 | 44.50 | 52.10 | 0.00 | - | 1 | 8 | 0.00% |
POOL240419C00360000 | 2024-03-06 1:50PM EDT | 360.00 | 52.50 | 42.70 | 50.00 | 0.00 | - | 2 | 769 | 54.25% |
POOL240419C00370000 | 2024-02-23 11:10AM EDT | 370.00 | 21.60 | 47.10 | 53.00 | 0.00 | - | 1 | 8 | 77.02% |
POOL240419C00380000 | 2024-03-12 9:46AM EDT | 380.00 | 29.75 | 26.30 | 31.50 | 0.00 | - | 2 | 85 | 42.24% |
POOL240419C00390000 | 2024-03-18 11:32AM EDT | 390.00 | 18.60 | 18.60 | 23.50 | 0.00 | - | 2 | 98 | 38.45% |
POOL240419C00400000 | 2024-03-27 10:54AM EDT | 400.00 | 18.33 | 12.10 | 12.90 | 0.00 | - | 3 | 221 | 26.32% |
POOL240419C00410000 | 2024-03-28 2:17PM EDT | 410.00 | 7.90 | 7.20 | 7.80 | -3.90 | -33.05% | 4 | 197 | 25.50% |
POOL240419C00420000 | 2024-03-28 2:17PM EDT | 420.00 | 4.36 | 3.80 | 4.50 | -1.54 | -26.10% | 23 | 35 | 25.53% |
POOL240419C00430000 | 2024-03-28 1:32PM EDT | 430.00 | 2.80 | 1.20 | 2.60 | -0.40 | -12.50% | 2 | 161 | 26.29% |
POOL240419C00440000 | 2024-03-27 11:59AM EDT | 440.00 | 1.95 | 0.55 | 2.40 | 0.00 | - | 1 | 216 | 31.38% |
POOL240419C00450000 | 2024-03-27 11:59AM EDT | 450.00 | 1.07 | 0.05 | 3.50 | 0.00 | - | 1 | 44 | 41.46% |
POOL240419C00460000 | 2024-03-25 10:01AM EDT | 460.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 7 | 8 | 50.90% |
POOL240419C00470000 | 2024-03-07 11:45AM EDT | 470.00 | 2.20 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 55.81% |
POOL240419C00480000 | 2024-03-22 1:56PM EDT | 480.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 60.42% |
POOL240419C00490000 | 2024-01-16 11:20AM EDT | 490.00 | 1.80 | 0.00 | 4.70 | 0.00 | - | - | 1 | 55.36% |
POOL240419C00500000 | 2024-03-04 10:32AM EDT | 500.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 58.31% |
POOL240419C00510000 | 2024-02-22 1:17PM EDT | 510.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 50.42% |
POOL240419C00520000 | 2024-03-27 2:03PM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 37.50% |
POOL240419C00540000 | 2024-03-04 11:17AM EDT | 540.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 51.12% |
POOL240419C00550000 | 2024-02-22 1:29PM EDT | 550.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 76.99% |
POOL240419C00560000 | 2024-02-22 1:29PM EDT | 560.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 80.38% |
POOL240419C00600000 | 2024-03-14 1:40PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 52.34% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
POOL240419P00160000 | 2024-02-26 11:29AM EDT | 160.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 65 | 73 | 211.55% |
POOL240419P00165000 | 2024-03-11 10:22AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 117.19% |
POOL240419P00170000 | 2023-12-12 1:38PM EDT | 170.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 199.88% |
POOL240419P00180000 | 2024-03-08 3:21PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 145 | 106.25% |
POOL240419P00210000 | 2023-10-20 11:01AM EDT | 210.00 | 3.10 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 156.74% |
POOL240419P00220000 | 2024-03-20 2:01PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 81.25% |
POOL240419P00230000 | 2024-03-20 2:01PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 75.78% |
POOL240419P00240000 | 2024-03-20 2:03PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 18 | 70.31% |
POOL240419P00250000 | 2024-03-18 9:58AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 119.09% |
POOL240419P00260000 | 2024-03-20 2:03PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 52 | 60.16% |
POOL240419P00270000 | 2024-03-27 2:03PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 55.47% |
POOL240419P00280000 | 2024-02-21 11:23AM EDT | 280.00 | 1.17 | 0.05 | 4.30 | 0.00 | - | 1 | 37 | 95.43% |
POOL240419P00290000 | 2024-02-13 3:54PM EDT | 290.00 | 2.10 | 0.00 | 4.40 | 0.00 | - | 1 | 135 | 88.13% |
POOL240419P00300000 | 2024-02-27 12:01PM EDT | 300.00 | 1.40 | 0.05 | 4.00 | 0.00 | - | 1 | 118 | 79.27% |
POOL240419P00310000 | 2024-02-27 3:55PM EDT | 310.00 | 1.46 | 0.00 | 4.40 | 0.00 | - | 2 | 64 | 73.61% |
POOL240419P00320000 | 2024-03-18 11:26AM EDT | 320.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 82 | 66.94% |
POOL240419P00330000 | 2024-03-26 9:30AM EDT | 330.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 316 | 49.81% |
POOL240419P00340000 | 2024-03-26 9:32AM EDT | 340.00 | 0.70 | 0.15 | 4.80 | 0.00 | - | 1 | 52 | 54.50% |
POOL240419P00350000 | 2024-03-15 12:10PM EDT | 350.00 | 2.69 | 0.70 | 5.00 | 0.00 | - | 1 | 134 | 59.57% |
POOL240419P00360000 | 2024-03-26 11:44AM EDT | 360.00 | 1.10 | 0.50 | 2.20 | 0.00 | - | 2 | 212 | 39.24% |
POOL240419P00370000 | 2024-03-28 11:44AM EDT | 370.00 | 1.85 | 1.05 | 3.90 | +0.85 | +85.00% | 1 | 363 | 39.55% |
POOL240419P00380000 | 2024-03-28 11:44AM EDT | 380.00 | 2.70 | 2.25 | 3.70 | +0.40 | +17.39% | 1 | 273 | 31.06% |
POOL240419P00390000 | 2024-03-25 1:36PM EDT | 390.00 | 4.10 | 4.30 | 4.90 | 0.00 | - | 3 | 160 | 26.53% |
POOL240419P00400000 | 2024-03-26 10:29AM EDT | 400.00 | 6.10 | 7.60 | 8.10 | 0.00 | - | 9 | 200 | 25.12% |
POOL240419P00410000 | 2024-03-28 12:37PM EDT | 410.00 | 12.40 | 12.40 | 13.30 | +4.00 | +47.62% | 1 | 103 | 25.05% |
POOL240419P00420000 | 2024-03-22 11:54AM EDT | 420.00 | 12.23 | 16.10 | 20.50 | 0.00 | - | 1 | 13 | 26.46% |
POOL240419P00430000 | 2024-03-22 2:27PM EDT | 430.00 | 16.70 | 23.60 | 29.20 | 0.00 | - | 7 | 7 | 29.55% |
POOL240419P00450000 | 2023-10-19 9:39AM EDT | 450.00 | 116.00 | 95.10 | 104.80 | 0.00 | - | 1 | 0 | 176.71% |
POOL240419P00480000 | 2024-03-26 10:49AM EDT | 480.00 | 69.66 | 72.30 | 80.60 | 0.00 | - | 1 | 0 | 63.03% |