Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RL240419C00090000 | 2023-11-10 12:59PM EDT | 90.00 | 26.90 | 40.60 | 45.30 | 0.00 | - | 1 | 0 | 0.00% |
RL240419C00095000 | 2024-03-26 2:20PM EDT | 95.00 | 88.80 | 90.90 | 95.10 | 0.00 | - | 10 | 0 | 129.30% |
RL240419C00100000 | 2024-03-26 3:11PM EDT | 100.00 | 83.80 | 86.00 | 90.20 | 0.00 | - | 35 | 0 | 126.95% |
RL240419C00105000 | 2024-03-26 3:11PM EDT | 105.00 | 78.80 | 81.00 | 85.20 | 0.00 | - | 35 | 0 | 118.16% |
RL240419C00110000 | 2024-03-26 3:11PM EDT | 110.00 | 73.80 | 76.20 | 79.30 | 0.00 | - | 80 | 0 | 146.39% |
RL240419C00115000 | 2024-03-27 10:00AM EDT | 115.00 | 70.30 | 71.80 | 74.20 | 0.00 | - | 7 | 50 | 96.29% |
RL240419C00120000 | 2024-03-26 2:16PM EDT | 120.00 | 62.80 | 66.10 | 69.20 | 0.00 | - | 1,280 | 0 | 124.39% |
RL240419C00125000 | 2024-03-18 9:30AM EDT | 125.00 | 58.48 | 61.10 | 65.20 | 0.00 | - | 10 | 0 | 88.38% |
RL240419C00130000 | 2024-03-18 9:30AM EDT | 130.00 | 53.53 | 56.10 | 60.30 | 0.00 | - | 10 | 0 | 82.72% |
RL240419C00135000 | 2024-03-27 10:40AM EDT | 135.00 | 50.41 | 51.30 | 55.30 | 0.00 | - | 1 | 1 | 78.37% |
RL240419C00140000 | 2024-03-25 2:01PM EDT | 140.00 | 43.50 | 46.20 | 50.30 | 0.00 | - | 3 | 1 | 69.73% |
RL240419C00145000 | 2024-03-27 10:31AM EDT | 145.00 | 40.68 | 41.20 | 45.40 | 0.00 | - | 1 | 1 | 63.97% |
RL240419C00150000 | 2024-03-08 1:47PM EDT | 150.00 | 26.60 | 36.50 | 39.80 | 0.00 | - | 2 | 1,037 | 53.37% |
RL240419C00155000 | 2024-03-13 10:22AM EDT | 155.00 | 27.16 | 31.30 | 35.40 | 0.00 | - | 1 | 123 | 51.12% |
RL240419C00160000 | 2024-03-05 2:18PM EDT | 160.00 | 22.73 | 26.50 | 30.40 | 0.00 | - | 2 | 50 | 68.34% |
RL240419C00165000 | 2024-03-27 9:59AM EDT | 165.00 | 21.28 | 22.00 | 24.60 | 0.00 | - | 1 | 148 | 52.12% |
RL240419C00170000 | 2024-03-27 9:59AM EDT | 170.00 | 16.28 | 18.20 | 19.30 | 0.00 | - | 1 | 149 | 41.04% |
RL240419C00175000 | 2024-03-28 2:45PM EDT | 175.00 | 14.00 | 13.70 | 14.40 | -1.57 | -10.08% | 12 | 280 | 33.64% |
RL240419C00180000 | 2024-03-28 2:41PM EDT | 180.00 | 9.45 | 9.50 | 10.20 | +1.41 | +17.54% | 40 | 306 | 30.36% |
RL240419C00185000 | 2024-03-27 12:56PM EDT | 185.00 | 5.10 | 6.10 | 6.40 | 0.00 | - | 2 | 186 | 26.83% |
RL240419C00190000 | 2024-03-28 3:03PM EDT | 190.00 | 3.70 | 3.50 | 3.80 | +0.74 | +25.00% | 12 | 123 | 26.15% |
RL240419C00195000 | 2024-03-28 3:03PM EDT | 195.00 | 1.85 | 1.80 | 1.95 | +0.17 | +10.12% | 2 | 247 | 25.14% |
RL240419C00200000 | 2024-03-27 3:11PM EDT | 200.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 2 | 111 | 25.11% |
RL240419C00210000 | 2024-03-22 2:54PM EDT | 210.00 | 0.48 | 0.05 | 0.45 | 0.00 | - | 1 | 10 | 30.64% |
RL240419C00220000 | 2024-03-18 2:55PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 30.76% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RL240419P00070000 | 2023-12-13 2:05PM EDT | 70.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 183.01% |
RL240419P00075000 | 2023-11-01 10:33AM EDT | 75.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 68 | 23 | 159.77% |
RL240419P00080000 | 2024-02-01 1:09PM EDT | 80.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 149.41% |
RL240419P00085000 | 2024-01-19 12:58PM EDT | 85.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 10 | 12 | 147.27% |
RL240419P00090000 | 2023-11-01 12:56PM EDT | 90.00 | 2.90 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 155.27% |
RL240419P00095000 | 2024-02-13 12:28PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 121.29% |
RL240419P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 1,015 | 103.71% |
RL240419P00105000 | 2024-03-21 10:44AM EDT | 105.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 550 | 96.29% |
RL240419P00110000 | 2024-03-06 1:57PM EDT | 110.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 324 | 89.06% |
RL240419P00115000 | 2024-03-21 10:18AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 590 | 82.42% |
RL240419P00120000 | 2024-03-27 10:20AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 67.19% |
RL240419P00125000 | 2024-03-27 1:16PM EDT | 125.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 260 | 61.72% |
RL240419P00130000 | 2024-03-27 10:31AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 56.25% |
RL240419P00135000 | 2024-03-21 10:45AM EDT | 135.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 54.88% |
RL240419P00140000 | 2024-03-21 10:45AM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,024 | 55.66% |
RL240419P00145000 | 2024-03-25 12:28PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 46 | 53.52% |
RL240419P00150000 | 2024-03-27 10:08AM EDT | 150.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 45.31% |
RL240419P00155000 | 2024-03-21 9:36AM EDT | 155.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 39 | 39.55% |
RL240419P00160000 | 2024-03-27 10:08AM EDT | 160.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 31 | 135 | 35.60% |
RL240419P00165000 | 2024-03-28 11:29AM EDT | 165.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 52 | 348 | 31.10% |
RL240419P00170000 | 2024-03-28 2:32PM EDT | 170.00 | 0.45 | 0.30 | 0.40 | -0.50 | -52.63% | 4 | 175 | 27.88% |
RL240419P00175000 | 2024-03-26 2:09PM EDT | 175.00 | 1.66 | 0.65 | 0.80 | 0.00 | - | 3 | 364 | 26.10% |
RL240419P00180000 | 2024-03-28 3:59PM EDT | 180.00 | 1.50 | 1.40 | 1.60 | -0.55 | -26.83% | 20 | 202 | 24.68% |
RL240419P00185000 | 2024-03-28 12:22PM EDT | 185.00 | 3.30 | 2.85 | 3.10 | -2.40 | -42.11% | 3 | 228 | 23.79% |
RL240419P00190000 | 2024-03-27 2:30PM EDT | 190.00 | 6.10 | 5.20 | 5.50 | -1.10 | -15.28% | 1 | 185 | 23.18% |
RL240419P00195000 | 2024-03-25 3:55PM EDT | 195.00 | 13.60 | 8.30 | 8.90 | 0.00 | - | 4 | 32 | 23.26% |
RL240419P00200000 | 2024-02-26 4:41PM EDT | 200.00 | 15.22 | 12.70 | 15.80 | 0.00 | - | 6 | 5 | 43.65% |