Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
S240328C00018000 | 2024-03-15 9:57AM EDT | 18.00 | 4.75 | 4.90 | 5.20 | 0.00 | - | 4 | 4 | 315.63% |
S240328C00019000 | 2024-03-26 11:47AM EDT | 19.00 | 3.54 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 220.31% |
S240328C00020000 | 2024-03-18 3:04PM EDT | 20.00 | 3.00 | 2.90 | 3.20 | -0.40 | -11.76% | 5 | 16 | 204.69% |
S240328C00020500 | 2024-03-15 1:43PM EDT | 20.50 | 2.10 | 2.40 | 2.85 | 0.00 | - | - | 1 | 126.56% |
S240328C00021000 | 2024-03-27 3:47PM EDT | 21.00 | 2.35 | 1.95 | 2.30 | +0.73 | +45.06% | 2 | 21 | 104.69% |
S240328C00021500 | 2024-03-28 11:22AM EDT | 21.50 | 1.87 | 1.40 | 1.75 | -0.58 | -23.67% | 1 | 4 | 141.41% |
S240328C00022000 | 2024-03-28 1:39PM EDT | 22.00 | 1.10 | 0.95 | 1.10 | +0.50 | +83.33% | 43 | 61 | 0.00% |
S240328C00022500 | 2024-03-28 2:07PM EDT | 22.50 | 0.50 | 0.45 | 0.60 | +0.21 | +72.41% | 34 | 866 | 0.00% |
S240328C00023000 | 2024-03-28 1:22PM EDT | 23.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 156 | 620 | 18.36% |
S240328C00023500 | 2024-03-28 2:22PM EDT | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 238 | 37.50% |
S240328C00024000 | 2024-03-28 12:48PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 2,171 | 53.13% |
S240328C00024500 | 2024-03-25 12:55PM EDT | 24.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 104 | 191 | 144.53% |
S240328C00025000 | 2024-03-28 1:42PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 11 | 559 | 92.19% |
S240328C00025500 | 2024-03-21 12:08PM EDT | 25.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 13 | 239.84% |
S240328C00026000 | 2024-03-26 10:30AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,155 | 128.13% |
S240328C00026500 | 2024-03-14 1:18PM EDT | 26.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | 8 | 64 | 143.75% |
S240328C00027000 | 2024-03-28 1:01PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 2 | 558 | 159.38% |
S240328C00027500 | 2024-03-18 1:24PM EDT | 27.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 335.94% |
S240328C00028000 | 2024-03-21 10:17AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 397 | 189.06% |
S240328C00028500 | 2024-03-15 11:17AM EDT | 28.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 203.13% |
S240328C00029000 | 2024-03-15 1:52PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 199 | 217.19% |
S240328C00029500 | 2024-03-14 10:25AM EDT | 29.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 111 | 89 | 417.19% |
S240328C00030000 | 2024-03-26 2:55PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 366 | 606 | 243.75% |
S240328C00030500 | 2024-03-14 9:44AM EDT | 30.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 44 | 342.97% |
S240328C00031000 | 2024-03-14 11:53AM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 268.75% |
S240328C00031500 | 2024-03-13 2:22PM EDT | 31.50 | 1.63 | 0.00 | 0.75 | 0.00 | - | - | 6 | 488.28% |
S240328C00032000 | 2024-03-26 10:07AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 156 | 293.75% |
S240328C00032500 | 2024-03-12 1:57PM EDT | 32.50 | 1.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 468.75% |
S240328C00033000 | 2024-03-27 10:22AM EDT | 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 350.00% |
S240328C00033500 | 2024-03-13 3:59PM EDT | 33.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 40 | 552.34% |
S240328C00034000 | 2024-03-22 10:47AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 337.50% |
S240328C00035000 | 2024-03-13 3:59PM EDT | 35.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 50 | 91 | 539.84% |
S240328C00036000 | 2024-03-25 10:25AM EDT | 36.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 378.13% |
S240328C00037000 | 2024-03-25 3:21PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 396.88% |
S240328C00038000 | 2024-03-14 1:22PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 53 | 418.75% |
S240328C00039000 | 2024-03-13 2:57PM EDT | 39.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 434.38% |
S240328C00040000 | 2024-03-13 3:49PM EDT | 40.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 215 | 356 | 453.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
S240328P00018000 | 2024-02-21 4:57PM EDT | 18.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 559.38% |
S240328P00018500 | 2024-03-26 9:35AM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 421.88% |
S240328P00019000 | 2024-03-18 9:30AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 198.44% |
S240328P00020000 | 2024-03-25 3:01PM EDT | 20.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 153.13% |
S240328P00020500 | 2024-03-18 10:29AM EDT | 20.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 280.86% |
S240328P00021000 | 2024-03-27 10:31AM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 87 | 109.38% |
S240328P00021500 | 2024-03-27 10:30AM EDT | 21.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 40 | 189.06% |
S240328P00022000 | 2024-03-28 12:13PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 385 | 64.06% |
S240328P00022500 | 2024-03-28 1:34PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 22 | 200 | 50.78% |
S240328P00023000 | 2024-03-28 12:13PM EDT | 23.00 | 0.07 | 0.05 | 0.10 | -0.43 | -86.00% | 30 | 221 | 30.47% |
S240328P00023500 | 2024-03-28 10:36AM EDT | 23.50 | 0.24 | 0.40 | 0.60 | -0.74 | -75.51% | 2 | 71 | 52.34% |
S240328P00024000 | 2024-03-28 10:38AM EDT | 24.00 | 0.70 | 0.90 | 1.05 | -0.76 | -52.05% | 1 | 86 | 74.22% |
S240328P00024500 | 2024-03-26 11:18AM EDT | 24.50 | 2.07 | 1.25 | 1.60 | 0.00 | - | 30 | 11 | 76.56% |
S240328P00025000 | 2024-03-28 12:20PM EDT | 25.00 | 1.89 | 1.90 | 2.05 | -0.93 | -32.98% | 2 | 51 | 121.88% |
S240328P00025500 | 2024-03-26 2:57PM EDT | 25.50 | 2.86 | 2.30 | 2.60 | 0.00 | - | 57 | 25 | 130.47% |
S240328P00026000 | 2024-03-27 3:46PM EDT | 26.00 | 3.35 | 2.85 | 3.10 | 0.00 | - | 2 | 16 | 163.28% |
S240328P00026500 | 2024-03-15 2:37PM EDT | 26.50 | 4.50 | 3.20 | 3.60 | 0.00 | - | 3 | 10 | 112.50% |
S240328P00027000 | 2024-03-26 3:03PM EDT | 27.00 | 4.60 | 3.80 | 4.10 | 0.00 | - | 352 | 144 | 184.38% |
S240328P00027500 | 2024-03-27 9:41AM EDT | 27.50 | 5.30 | 4.40 | 4.60 | 0.00 | - | 59 | 46 | 232.81% |
S240328P00028000 | 2024-03-26 2:44PM EDT | 28.00 | 5.55 | 4.80 | 5.10 | 0.00 | - | 35 | 3 | 217.19% |
S240328P00028500 | 2024-03-26 2:35PM EDT | 28.50 | 6.00 | 5.30 | 5.60 | 0.00 | - | 12 | 5 | 232.81% |
S240328P00029000 | 2024-03-26 2:35PM EDT | 29.00 | 6.65 | 5.80 | 6.10 | 0.00 | - | 2 | 0 | 248.44% |
S240328P00029500 | 2024-03-26 2:35PM EDT | 29.50 | 7.04 | 6.30 | 6.60 | 0.00 | - | 12 | 5 | 264.06% |
S240328P00030000 | 2024-03-27 9:37AM EDT | 30.00 | 7.60 | 6.80 | 7.10 | 0.00 | - | 14 | 118 | 278.13% |
S240328P00030500 | 2024-03-13 9:44AM EDT | 30.50 | 4.50 | 7.30 | 7.60 | 0.00 | - | - | 0 | 292.19% |
S240328P00031000 | 2024-03-26 2:44PM EDT | 31.00 | 8.60 | 7.80 | 8.10 | 0.00 | - | 34 | 8 | 304.69% |
S240328P00031500 | 2024-03-26 2:44PM EDT | 31.50 | 9.10 | 8.30 | 9.00 | 0.00 | - | 30 | 11 | 439.84% |
S240328P00032000 | 2024-03-26 2:57PM EDT | 32.00 | 9.60 | 8.80 | 9.10 | 0.00 | - | 110 | 42 | 331.25% |
S240328P00032500 | 2024-03-26 2:35PM EDT | 32.50 | 10.10 | 9.30 | 10.10 | 0.00 | - | 2 | 1 | 492.97% |
S240328P00033000 | 2024-03-13 10:26AM EDT | 33.00 | 6.30 | 9.80 | 10.10 | 0.00 | - | - | 0 | 356.25% |
S240328P00035000 | 2024-03-13 2:41PM EDT | 35.00 | 7.60 | 11.90 | 12.10 | 0.00 | - | - | 0 | 450.00% |