Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RY240419C00065000 | 2023-10-16 12:48PM EDT | 65.00 | 20.80 | 23.40 | 24.20 | 0.00 | - | - | 100 | 0.00% |
RY240419C00070000 | 2023-10-31 11:44AM EDT | 70.00 | 12.20 | 19.40 | 23.20 | 0.00 | - | 1 | 13 | 0.00% |
RY240419C00075000 | 2024-02-15 4:23PM EDT | 75.00 | 24.00 | 22.80 | 26.70 | 0.00 | - | 8 | 26 | 88.67% |
RY240419C00080000 | 2024-03-25 3:19PM EDT | 80.00 | 19.90 | 19.00 | 23.50 | 0.00 | - | 17 | 82 | 60.30% |
RY240419C00085000 | 2024-03-06 11:00AM EDT | 85.00 | 14.55 | 13.70 | 18.50 | 0.00 | - | 5 | 863 | 88.89% |
RY240419C00090000 | 2024-03-26 12:44PM EDT | 90.00 | 10.00 | 8.70 | 13.40 | 0.00 | - | 2 | 1,948 | 68.97% |
RY240419C00095000 | 2024-03-25 2:07PM EDT | 95.00 | 5.50 | 5.00 | 6.60 | 0.00 | - | 1 | 692 | 27.54% |
RY240419C00100000 | 2024-03-28 3:01PM EDT | 100.00 | 2.25 | 2.00 | 2.15 | +0.80 | +55.17% | 24 | 1,890 | 16.63% |
RY240419C00105000 | 2024-03-28 3:27PM EDT | 105.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 21 | 1,263 | 13.43% |
RY240419C00110000 | 2024-03-26 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 325 | 34.33% |
RY240419C00115000 | 2024-01-08 11:07AM EDT | 115.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 41.31% |
RY240419C00120000 | 2023-09-06 3:33PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 35.74% |
RY240419C00125000 | 2023-12-28 2:28PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 10 | 42.58% |
RY240419C00130000 | 2023-11-27 12:50PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.93% |
RY240419C00135000 | 2023-12-22 1:50PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RY240419P00040000 | 2023-11-27 11:47AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 137.50% |
RY240419P00045000 | 2024-01-03 1:36PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 121.09% |
RY240419P00050000 | 2023-10-24 10:58AM EDT | 50.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 9 | 11 | 125.39% |
RY240419P00055000 | 2024-03-20 2:36PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 10 | 92.97% |
RY240419P00060000 | 2023-12-21 10:40AM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 169 | 91.80% |
RY240419P00065000 | 2024-03-20 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 574 | 68.75% |
RY240419P00070000 | 2024-02-20 11:57AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 703 | 87.89% |
RY240419P00075000 | 2024-03-15 10:07AM EDT | 75.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 154 | 62.11% |
RY240419P00080000 | 2024-02-14 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 1,075 | 60.50% |
RY240419P00085000 | 2024-03-19 3:12PM EDT | 85.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 150 | 669 | 36.43% |
RY240419P00090000 | 2024-03-18 2:50PM EDT | 90.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 535 | 25.98% |
RY240419P00095000 | 2024-03-26 3:51PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 711 | 18.26% |
RY240419P00100000 | 2024-03-28 3:42PM EDT | 100.00 | 0.84 | 0.80 | 0.95 | -0.41 | -32.80% | 13 | 910 | 13.37% |
RY240419P00105000 | 2024-03-22 9:49AM EDT | 105.00 | 4.50 | 2.10 | 6.10 | 0.00 | - | 90 | 84 | 35.71% |
RY240419P00110000 | 2023-09-18 2:08PM EDT | 110.00 | 19.07 | 27.30 | 29.10 | 0.00 | - | - | 2 | 224.27% |
RY240419P00115000 | 2023-09-18 2:08PM EDT | 115.00 | 23.91 | 30.80 | 34.80 | 0.00 | - | - | 2 | 236.04% |