Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SITE240419C00075000 | 2023-12-12 11:18AM EDT | 75.00 | 72.40 | 80.70 | 85.50 | 0.00 | - | - | 10 | 0.00% |
SITE240419C00150000 | 2024-03-20 1:07PM EDT | 150.00 | 27.52 | 24.20 | 30.00 | 0.00 | - | 3 | 3 | 59.08% |
SITE240419C00160000 | 2024-03-08 11:38AM EDT | 160.00 | 24.55 | 16.00 | 20.40 | 0.00 | - | 1 | 0 | 46.44% |
SITE240419C00165000 | 2024-03-08 10:36AM EDT | 165.00 | 19.20 | 11.50 | 15.40 | 0.00 | - | 1 | 41 | 37.67% |
SITE240419C00170000 | 2024-03-04 11:54AM EDT | 170.00 | 11.35 | 7.50 | 12.00 | 0.00 | - | 1 | 2 | 39.45% |
SITE240419C00175000 | 2024-03-14 2:59PM EDT | 175.00 | 4.60 | 4.00 | 8.50 | 0.00 | - | 1 | 1 | 37.07% |
SITE240419C00180000 | 2024-03-18 10:07AM EDT | 180.00 | 2.50 | 2.00 | 5.30 | 0.00 | - | 4 | 9 | 33.36% |
SITE240419C00185000 | 2024-03-14 9:54AM EDT | 185.00 | 3.22 | 0.05 | 3.60 | 0.00 | - | 1 | 4 | 34.62% |
SITE240419C00190000 | 2024-03-18 10:33AM EDT | 190.00 | 1.15 | 0.15 | 4.70 | 0.00 | - | - | 1 | 50.56% |
SITE240419C00195000 | 2024-03-07 11:26AM EDT | 195.00 | 2.10 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 36.21% |
SITE240419C00200000 | 2024-03-08 12:53PM EDT | 200.00 | 2.15 | 0.05 | 2.55 | 0.00 | - | 2 | 2 | 51.44% |
SITE240419C00210000 | 2024-03-08 12:54PM EDT | 210.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 62.77% |
SITE240419C00220000 | 2024-03-08 11:53AM EDT | 220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.95% |
SITE240419C00250000 | 2024-03-21 10:39AM EDT | 250.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 36 | 57.42% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SITE240419P00100000 | 2023-11-14 1:52PM EDT | 100.00 | 2.00 | 0.00 | 1.75 | 0.00 | - | 1 | 1,000 | 137.45% |
SITE240419P00115000 | 2024-02-06 10:30AM EDT | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
SITE240419P00120000 | 2024-03-15 10:08AM EDT | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.66% |
SITE240419P00125000 | 2023-11-15 3:45PM EDT | 125.00 | 6.40 | 1.25 | 2.10 | 0.00 | - | 30 | 1,000 | 106.42% |
SITE240419P00130000 | 2023-11-20 12:36PM EDT | 130.00 | 7.10 | 0.90 | 4.40 | 0.00 | - | - | 22 | 110.67% |
SITE240419P00135000 | 2024-02-05 10:48AM EDT | 135.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 4 | 50 | 97.73% |
SITE240419P00140000 | 2024-02-06 11:37AM EDT | 140.00 | 4.70 | 0.00 | 0.90 | 0.00 | - | - | 2 | 58.01% |
SITE240419P00145000 | 2024-02-06 11:37AM EDT | 145.00 | 6.27 | 0.10 | 0.80 | 0.00 | - | - | 2 | 51.03% |
SITE240419P00150000 | 2024-03-27 10:03AM EDT | 150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 63 | 69.75% |
SITE240419P00155000 | 2024-02-22 11:21AM EDT | 155.00 | 4.52 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.62% |
SITE240419P00160000 | 2024-03-14 2:52PM EDT | 160.00 | 2.60 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 49.76% |
SITE240419P00165000 | 2024-02-14 4:13PM EDT | 165.00 | 7.79 | 2.90 | 5.50 | 0.00 | - | 63 | 41 | 55.18% |
SITE240419P00170000 | 2024-03-06 3:07PM EDT | 170.00 | 6.50 | 0.60 | 3.70 | 0.00 | - | 8 | 8 | 41.20% |