Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SIG240328C00078000 | 2024-03-20 9:44AM EDT | 78.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SIG240328C00080000 | 2024-03-05 10:30AM EDT | 80.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SIG240328C00086000 | 2024-03-27 9:53AM EDT | 86.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
SIG240328C00087000 | 2024-03-25 9:37AM EDT | 87.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIG240328C00088000 | 2024-03-22 12:52PM EDT | 88.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIG240328C00089000 | 2024-03-21 3:55PM EDT | 89.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SIG240328C00090000 | 2024-03-22 2:36PM EDT | 90.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SIG240328C00091000 | 2024-03-27 2:06PM EDT | 91.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SIG240328C00092000 | 2024-03-27 3:37PM EDT | 92.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
SIG240328C00093000 | 2024-03-27 11:11AM EDT | 93.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIG240328C00094000 | 2024-03-27 10:32AM EDT | 94.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SIG240328C00095000 | 2024-03-27 3:40PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SIG240328C00096000 | 2024-03-26 10:06AM EDT | 96.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
SIG240328C00097000 | 2024-03-27 1:38PM EDT | 97.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
SIG240328C00098000 | 2024-03-27 11:48AM EDT | 98.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
SIG240328C00099000 | 2024-03-27 1:02PM EDT | 99.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
SIG240328C00100000 | 2024-03-27 3:36PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
SIG240328C00101000 | 2024-03-27 12:24PM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SIG240328C00102000 | 2024-03-27 11:02AM EDT | 102.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SIG240328C00103000 | 2024-03-27 10:43AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
SIG240328C00104000 | 2024-03-27 9:40AM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SIG240328C00105000 | 2024-03-26 10:40AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SIG240328C00106000 | 2024-03-26 3:42PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
SIG240328C00107000 | 2024-03-26 3:40PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
SIG240328C00108000 | 2024-03-25 10:09AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00109000 | 2024-03-19 1:05PM EDT | 109.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
SIG240328C00110000 | 2024-03-26 1:32PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00111000 | 2024-03-19 3:40PM EDT | 111.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
SIG240328C00112000 | 2024-03-19 3:07PM EDT | 112.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
SIG240328C00113000 | 2024-03-19 3:58PM EDT | 113.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00114000 | 2024-03-19 3:58PM EDT | 114.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00115000 | 2024-03-22 2:54PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
SIG240328C00116000 | 2024-03-19 2:48PM EDT | 116.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00117000 | 2024-03-19 3:32PM EDT | 117.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
SIG240328C00118000 | 2024-03-19 11:43AM EDT | 118.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00119000 | 2024-03-19 2:31PM EDT | 119.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
SIG240328C00120000 | 2024-03-21 11:28AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
SIG240328C00121000 | 2024-03-19 3:53PM EDT | 121.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00122000 | 2024-03-19 3:33PM EDT | 122.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
SIG240328C00124000 | 2024-03-20 3:22PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
SIG240328C00125000 | 2024-03-20 9:55AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00126000 | 2024-03-20 3:23PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00127000 | 2024-03-21 10:42AM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328C00130000 | 2024-03-19 2:55PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
SIG240328C00145000 | 2024-03-19 11:10AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SIG240328P00070000 | 2024-03-19 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
SIG240328P00075000 | 2024-03-19 2:01PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
SIG240328P00080000 | 2024-03-20 2:16PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
SIG240328P00081000 | 2024-03-20 10:03AM EDT | 81.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
SIG240328P00082000 | 2024-03-20 12:14PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
SIG240328P00083000 | 2024-03-21 12:23PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
SIG240328P00084000 | 2024-03-25 12:14PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SIG240328P00085000 | 2024-03-22 3:32PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
SIG240328P00086000 | 2024-03-22 9:45AM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
SIG240328P00087000 | 2024-03-26 11:48AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
SIG240328P00088000 | 2024-03-22 3:14PM EDT | 88.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
SIG240328P00089000 | 2024-03-25 12:28PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
SIG240328P00090000 | 2024-03-26 12:27PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SIG240328P00091000 | 2024-03-27 3:54PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SIG240328P00092000 | 2024-03-26 3:41PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
SIG240328P00093000 | 2024-03-26 10:30AM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SIG240328P00094000 | 2024-03-27 10:31AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
SIG240328P00095000 | 2024-03-27 10:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SIG240328P00096000 | 2024-03-27 10:43AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
SIG240328P00097000 | 2024-03-26 3:33PM EDT | 97.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
SIG240328P00098000 | 2024-03-27 9:41AM EDT | 98.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
SIG240328P00099000 | 2024-03-25 3:59PM EDT | 99.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SIG240328P00100000 | 2024-03-26 11:33AM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
SIG240328P00101000 | 2024-03-21 2:12PM EDT | 101.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
SIG240328P00102000 | 2024-03-22 3:32PM EDT | 102.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SIG240328P00104000 | 2024-03-25 10:47AM EDT | 104.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIG240328P00105000 | 2024-03-21 1:35PM EDT | 105.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SIG240328P00109000 | 2024-03-21 3:15PM EDT | 109.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |