Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RDN240419C00026000 | 2024-03-11 11:58AM EDT | 26.00 | 5.55 | 7.20 | 9.80 | 0.00 | - | 3 | 3 | 124.61% |
RDN240419C00027000 | 2024-03-21 9:30AM EDT | 27.00 | 6.40 | 5.60 | 8.90 | 0.00 | - | - | 1 | 100.39% |
RDN240419C00028000 | 2024-03-12 11:03AM EDT | 28.00 | 3.80 | 4.60 | 7.90 | 0.00 | - | 5 | 16 | 89.06% |
RDN240419C00029000 | 2024-03-28 1:56PM EDT | 29.00 | 4.58 | 3.50 | 6.90 | +1.18 | +34.71% | 2 | 202 | 75.68% |
RDN240419C00030000 | 2024-03-22 12:34PM EDT | 30.00 | 3.07 | 2.45 | 5.90 | 0.00 | - | 1 | 107 | 63.57% |
RDN240419C00031000 | 2024-03-27 2:20PM EDT | 31.00 | 2.20 | 2.55 | 2.95 | 0.00 | - | 1 | 197 | 43.65% |
RDN240419C00032000 | 2024-03-28 3:11PM EDT | 32.00 | 1.86 | 1.65 | 1.95 | +0.51 | +37.78% | 400 | 1,142 | 32.96% |
RDN240419C00033000 | 2024-03-28 1:56PM EDT | 33.00 | 1.13 | 0.95 | 1.10 | +0.44 | +63.77% | 2 | 1,455 | 25.93% |
RDN240419C00034000 | 2024-03-28 10:52AM EDT | 34.00 | 0.55 | 0.45 | 0.55 | +0.10 | +22.22% | 10 | 835 | 23.83% |
RDN240419C00035000 | 2024-03-28 12:00PM EDT | 35.00 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 1 | 38 | 25.54% |
RDN240419C00036000 | 2024-03-22 10:22AM EDT | 36.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1,000 | 1,000 | 26.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RDN240419P00026000 | 2024-03-28 11:58AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1,000 | 1,000 | 59.77% |
RDN240419P00027000 | 2024-03-11 11:05AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,000 | 1,004 | 52.34% |
RDN240419P00028000 | 2024-03-25 3:03PM EDT | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 52.54% |
RDN240419P00029000 | 2024-03-18 2:24PM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 44.43% |
RDN240419P00030000 | 2024-03-25 1:51PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 39.55% |
RDN240419P00031000 | 2024-03-25 1:20PM EDT | 31.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 64 | 28.13% |
RDN240419P00032000 | 2024-03-26 3:13PM EDT | 32.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 9 | 155 | 24.12% |
RDN240419P00033000 | 2024-03-26 2:18PM EDT | 33.00 | 0.95 | 0.40 | 0.50 | 0.00 | - | 30 | 52 | 21.83% |
RDN240419P00034000 | 2024-03-22 10:24AM EDT | 34.00 | 0.90 | 0.85 | 1.00 | -0.43 | -32.33% | 8 | 4 | 21.29% |