Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNOW240405C00100000 | 2024-03-11 9:30AM EDT | 100.00 | 61.10 | 60.80 | 64.15 | 0.00 | - | 1 | 1 | 202.44% |
SNOW240405C00115000 | 2024-03-01 10:30AM EDT | 115.00 | 78.00 | 45.85 | 49.20 | 0.00 | - | 1 | 0 | 154.10% |
SNOW240405C00120000 | 2024-03-06 2:15PM EDT | 120.00 | 46.80 | 40.35 | 44.45 | 0.00 | - | 6 | 2 | 133.79% |
SNOW240405C00130000 | 2024-03-06 11:27AM EDT | 130.00 | 35.75 | 30.20 | 34.20 | 0.00 | - | 6 | 3 | 97.46% |
SNOW240405C00134000 | 2024-03-26 12:54PM EDT | 134.00 | 26.50 | 25.85 | 29.90 | 0.00 | - | 2 | 1 | 73.34% |
SNOW240405C00137000 | 2024-03-27 2:43PM EDT | 137.00 | 22.58 | 23.30 | 27.25 | 0.00 | - | 1 | 1 | 80.66% |
SNOW240405C00140000 | 2024-03-28 3:10PM EDT | 140.00 | 22.48 | 20.55 | 23.30 | +3.48 | +18.32% | 1 | 4 | 61.04% |
SNOW240405C00145000 | 2024-03-28 10:09AM EDT | 145.00 | 20.29 | 15.95 | 18.40 | +4.79 | +30.90% | 2 | 40 | 56.15% |
SNOW240405C00146000 | 2024-03-22 1:24PM EDT | 146.00 | 20.80 | 14.50 | 18.20 | +6.89 | +49.53% | 2 | 30 | 57.62% |
SNOW240405C00147000 | 2024-03-26 10:59AM EDT | 147.00 | 12.00 | 13.10 | 16.65 | 0.00 | - | 9 | 9 | 77.78% |
SNOW240405C00148000 | 2024-03-25 12:01PM EDT | 148.00 | 10.90 | 12.40 | 15.90 | 0.00 | - | 12 | 21 | 78.08% |
SNOW240405C00149000 | 2024-03-28 9:57AM EDT | 149.00 | 14.30 | 11.50 | 13.95 | +4.00 | +38.83% | 1 | 12 | 60.01% |
SNOW240405C00150000 | 2024-03-28 3:19PM EDT | 150.00 | 12.49 | 10.35 | 12.35 | +2.14 | +20.68% | 33 | 211 | 46.27% |
SNOW240405C00152500 | 2024-03-28 2:44PM EDT | 152.50 | 10.10 | 8.45 | 10.20 | +2.20 | +27.85% | 6 | 43 | 44.85% |
SNOW240405C00155000 | 2024-03-28 3:31PM EDT | 155.00 | 7.96 | 6.00 | 7.70 | +1.46 | +22.46% | 41 | 303 | 36.77% |
SNOW240405C00157500 | 2024-03-28 3:56PM EDT | 157.50 | 5.95 | 4.75 | 6.50 | +1.08 | +22.18% | 134 | 372 | 43.85% |
SNOW240405C00160000 | 2024-03-28 3:58PM EDT | 160.00 | 4.05 | 4.00 | 4.10 | +0.48 | +13.45% | 1,086 | 1,483 | 34.08% |
SNOW240405C00162500 | 2024-03-28 3:59PM EDT | 162.50 | 2.89 | 2.71 | 2.98 | +0.41 | +16.53% | 2,234 | 554 | 35.65% |
SNOW240405C00165000 | 2024-03-28 3:59PM EDT | 165.00 | 1.86 | 1.82 | 1.89 | +0.16 | +9.41% | 9,729 | 5,355 | 34.40% |
SNOW240405C00167500 | 2024-03-28 3:59PM EDT | 167.50 | 1.27 | 1.21 | 1.27 | +0.14 | +12.39% | 2,772 | 746 | 35.47% |
SNOW240405C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 0.82 | 0.81 | 0.82 | -0.03 | -3.53% | 6,514 | 1,723 | 36.21% |
SNOW240405C00172500 | 2024-03-28 3:59PM EDT | 172.50 | 0.58 | 0.40 | 0.59 | +0.01 | +1.75% | 1,063 | 393 | 38.38% |
SNOW240405C00175000 | 2024-03-28 3:59PM EDT | 175.00 | 0.40 | 0.37 | 0.42 | 0.00 | - | 1,897 | 1,193 | 40.23% |
SNOW240405C00177500 | 2024-03-28 3:56PM EDT | 177.50 | 0.30 | 0.26 | 0.28 | -0.02 | -6.25% | 2,241 | 211 | 41.31% |
SNOW240405C00180000 | 2024-03-28 3:58PM EDT | 180.00 | 0.20 | 0.20 | 0.23 | -0.05 | -20.00% | 754 | 439 | 44.14% |
SNOW240405C00182500 | 2024-03-28 3:33PM EDT | 182.50 | 0.17 | 0.14 | 0.20 | -0.02 | -10.53% | 173 | 128 | 47.27% |
SNOW240405C00185000 | 2024-03-28 3:58PM EDT | 185.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 262 | 1,107 | 47.66% |
SNOW240405C00187500 | 2024-03-28 3:58PM EDT | 187.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 54 | 19 | 49.41% |
SNOW240405C00190000 | 2024-03-28 3:59PM EDT | 190.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 323 | 509 | 51.37% |
SNOW240405C00192500 | 2024-03-28 3:12PM EDT | 192.50 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 14 | 36 | 52.15% |
SNOW240405C00195000 | 2024-03-28 2:35PM EDT | 195.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 104 | 290 | 56.64% |
SNOW240405C00197500 | 2024-03-26 1:22PM EDT | 197.50 | 0.11 | 0.02 | 0.07 | +0.04 | +57.14% | 3 | 2 | 57.03% |
SNOW240405C00200000 | 2024-03-28 3:56PM EDT | 200.00 | 0.07 | 0.03 | 0.04 | +0.01 | +16.67% | 325 | 948 | 58.59% |
SNOW240405C00202500 | 2024-03-28 3:29PM EDT | 202.50 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 4 | 1 | 59.38% |
SNOW240405C00205000 | 2024-03-28 11:51AM EDT | 205.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 116 | 63.28% |
SNOW240405C00210000 | 2024-03-28 3:46PM EDT | 210.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 6 | 297 | 65.63% |
SNOW240405C00215000 | 2024-03-28 10:33AM EDT | 215.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 56 | 166 | 71.09% |
SNOW240405C00220000 | 2024-03-28 10:11AM EDT | 220.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 262 | 75.78% |
SNOW240405C00225000 | 2024-03-28 2:38PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 147 | 78.91% |
SNOW240405C00230000 | 2024-03-28 2:51PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 271 | 80.47% |
SNOW240405C00235000 | 2024-03-26 1:42PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 150 | 87.50% |
SNOW240405C00240000 | 2024-03-25 3:38PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 84.38% |
SNOW240405C00245000 | 2024-03-28 12:06PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 385 | 93.75% |
SNOW240405C00250000 | 2024-03-28 12:14PM EDT | 250.00 | 0.06 | 0.00 | 0.06 | +0.04 | +200.00% | 5 | 215 | 107.81% |
SNOW240405C00255000 | 2024-03-01 12:26PM EDT | 255.00 | 0.71 | 0.00 | 0.17 | 0.00 | - | 2 | 79 | 125.39% |
SNOW240405C00260000 | 2024-03-12 3:25PM EDT | 260.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 10 | 37 | 129.69% |
SNOW240405C00265000 | 2024-03-05 11:52AM EDT | 265.00 | 0.88 | 0.00 | 0.17 | 0.00 | - | 3 | 30 | 134.38% |
SNOW240405C00270000 | 2024-03-22 2:56PM EDT | 270.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 264 | 138.67% |
SNOW240405C00275000 | 2024-03-01 3:19PM EDT | 275.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 140.63% |
SNOW240405C00280000 | 2024-03-06 4:50PM EDT | 280.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 33 | 146.88% |
SNOW240405C00285000 | 2024-03-18 12:40PM EDT | 285.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 33 | 151.17% |
SNOW240405C00290000 | 2024-03-01 1:09PM EDT | 290.00 | 0.45 | 0.00 | 0.17 | 0.00 | - | 8 | 18 | 155.08% |
SNOW240405C00295000 | 2024-02-29 1:44PM EDT | 295.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 158.98% |
SNOW240405C00300000 | 2024-03-04 11:02AM EDT | 300.00 | 0.75 | 0.00 | 0.17 | 0.00 | - | 1 | 43 | 162.50% |
SNOW240405C00305000 | 2024-03-28 9:44AM EDT | 305.00 | 0.18 | 0.00 | 0.17 | +0.13 | +260.00% | 1 | 5 | 166.41% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNOW240405P00095000 | 2024-03-22 1:32PM EDT | 95.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 151.95% |
SNOW240405P00110000 | 2024-03-19 2:48PM EDT | 110.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 113.67% |
SNOW240405P00115000 | 2024-03-28 11:28AM EDT | 115.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 16 | 16 | 85.94% |
SNOW240405P00120000 | 2024-03-28 10:03AM EDT | 120.00 | 0.03 | 0.00 | 0.18 | -0.01 | -25.00% | 12 | 36 | 91.02% |
SNOW240405P00125000 | 2024-03-27 1:49PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 37 | 66.41% |
SNOW240405P00130000 | 2024-03-28 1:38PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 24 | 326 | 55.47% |
SNOW240405P00133000 | 2024-03-27 11:51AM EDT | 133.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 3 | 4 | 51.56% |
SNOW240405P00134000 | 2024-03-25 9:30AM EDT | 134.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 1 | 2 | 50.00% |
SNOW240405P00135000 | 2024-03-28 1:35PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 13 | 145 | 50.78% |
SNOW240405P00137000 | 2024-03-27 12:27PM EDT | 137.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 1 | 51.37% |
SNOW240405P00138000 | 2024-03-25 2:06PM EDT | 138.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 3 | 3 | 54.10% |
SNOW240405P00139000 | 2024-03-28 11:50AM EDT | 139.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 1 | 1 | 44.92% |
SNOW240405P00140000 | 2024-03-28 3:58PM EDT | 140.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 84 | 914 | 42.97% |
SNOW240405P00141000 | 2024-03-28 10:32AM EDT | 141.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 1 | 3 | 42.38% |
SNOW240405P00142000 | 2024-03-28 1:15PM EDT | 142.00 | 0.05 | 0.02 | 0.05 | -0.09 | -64.29% | 7 | 124 | 40.43% |
SNOW240405P00143000 | 2024-03-27 11:51AM EDT | 143.00 | 0.20 | 0.02 | 0.06 | 0.00 | - | 3 | 4 | 39.65% |
SNOW240405P00144000 | 2024-03-28 10:20AM EDT | 144.00 | 0.07 | 0.03 | 0.07 | -0.11 | -61.11% | 11 | 24 | 38.48% |
SNOW240405P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 0.07 | 0.05 | 0.08 | -0.14 | -66.67% | 119 | 295 | 37.31% |
SNOW240405P00146000 | 2024-03-28 2:54PM EDT | 146.00 | 0.08 | 0.06 | 0.10 | -0.21 | -72.41% | 152 | 83 | 36.72% |
SNOW240405P00147000 | 2024-03-28 3:59PM EDT | 147.00 | 0.11 | 0.10 | 0.20 | -0.34 | -75.56% | 117 | 138 | 39.50% |
SNOW240405P00148000 | 2024-03-28 3:45PM EDT | 148.00 | 0.15 | 0.12 | 0.16 | -0.22 | -59.46% | 167 | 54 | 35.55% |
SNOW240405P00149000 | 2024-03-28 3:58PM EDT | 149.00 | 0.16 | 0.16 | 0.32 | -0.39 | -70.91% | 45 | 281 | 38.87% |
SNOW240405P00150000 | 2024-03-28 3:59PM EDT | 150.00 | 0.24 | 0.18 | 0.25 | -0.26 | -52.00% | 1,748 | 636 | 34.33% |
SNOW240405P00152500 | 2024-03-28 3:53PM EDT | 152.50 | 0.40 | 0.40 | 0.50 | -0.46 | -53.49% | 524 | 632 | 34.23% |
SNOW240405P00155000 | 2024-03-28 3:55PM EDT | 155.00 | 0.80 | 0.64 | 0.94 | -0.70 | -46.67% | 962 | 821 | 34.45% |
SNOW240405P00157500 | 2024-03-28 3:59PM EDT | 157.50 | 1.40 | 1.26 | 1.43 | -0.90 | -39.13% | 943 | 582 | 32.40% |
SNOW240405P00160000 | 2024-03-28 3:56PM EDT | 160.00 | 2.25 | 2.26 | 2.35 | -1.10 | -32.84% | 1,191 | 930 | 32.47% |
SNOW240405P00162500 | 2024-03-28 3:56PM EDT | 162.50 | 3.33 | 3.50 | 3.65 | -1.72 | -34.06% | 1,402 | 203 | 33.23% |
SNOW240405P00165000 | 2024-03-28 3:58PM EDT | 165.00 | 5.10 | 5.15 | 5.25 | -1.62 | -24.11% | 632 | 426 | 33.94% |
SNOW240405P00167500 | 2024-03-28 3:55PM EDT | 167.50 | 6.59 | 5.55 | 8.50 | -2.35 | -26.29% | 95 | 81 | 51.54% |
SNOW240405P00170000 | 2024-03-28 3:37PM EDT | 170.00 | 8.60 | 7.45 | 10.15 | -2.00 | -18.87% | 112 | 584 | 49.37% |
SNOW240405P00172500 | 2024-03-28 2:57PM EDT | 172.50 | 10.55 | 9.60 | 12.90 | -2.70 | -20.38% | 17 | 28 | 60.06% |
SNOW240405P00175000 | 2024-03-28 3:12PM EDT | 175.00 | 12.84 | 12.95 | 14.85 | -2.63 | -17.00% | 18 | 277 | 59.13% |
SNOW240405P00180000 | 2024-03-28 10:39AM EDT | 180.00 | 16.66 | 17.60 | 19.95 | -3.94 | -19.13% | 15 | 242 | 73.14% |
SNOW240405P00182500 | 2024-03-27 10:10AM EDT | 182.50 | 23.65 | 18.35 | 21.95 | 0.00 | - | 2 | 2 | 69.97% |
SNOW240405P00185000 | 2024-03-27 3:51PM EDT | 185.00 | 25.25 | 21.10 | 24.30 | 0.00 | - | 3 | 16 | 72.12% |
SNOW240405P00190000 | 2024-03-28 3:37PM EDT | 190.00 | 27.74 | 26.05 | 29.70 | -2.51 | -8.30% | 10 | 25 | 90.67% |
SNOW240405P00195000 | 2024-03-21 10:27AM EDT | 195.00 | 28.99 | 31.00 | 34.90 | 0.00 | - | 4 | 0 | 104.64% |
SNOW240405P00200000 | 2024-03-20 10:27AM EDT | 200.00 | 38.00 | 35.90 | 39.45 | 0.00 | - | 46 | 0 | 104.05% |
SNOW240405P00205000 | 2024-03-15 11:29AM EDT | 205.00 | 47.25 | 40.80 | 45.15 | 0.00 | - | 1 | 0 | 128.61% |
SNOW240405P00210000 | 2024-03-13 12:02PM EDT | 210.00 | 45.05 | 45.65 | 49.40 | 0.00 | - | 2 | 0 | 119.63% |
SNOW240405P00215000 | 2024-03-12 9:34AM EDT | 215.00 | 52.54 | 50.65 | 55.15 | 0.00 | - | 1 | 0 | 146.09% |
SNOW240405P00220000 | 2024-03-20 11:48AM EDT | 220.00 | 59.30 | 55.65 | 60.05 | 0.00 | - | 1 | 0 | 152.00% |
SNOW240405P00225000 | 2024-03-06 11:18AM EDT | 225.00 | 60.00 | 60.65 | 65.15 | 0.00 | - | 2 | 0 | 162.16% |
SNOW240405P00230000 | 2024-03-07 12:56PM EDT | 230.00 | 63.65 | 65.75 | 70.15 | 0.00 | - | 5 | 0 | 169.78% |
SNOW240405P00235000 | 2024-03-06 3:34PM EDT | 235.00 | 72.70 | 70.80 | 75.10 | 0.00 | - | 30 | 0 | 175.88% |
SNOW240405P00255000 | 2024-03-08 4:35PM EDT | 255.00 | 92.23 | 91.10 | 94.50 | 0.00 | - | 1 | 0 | 185.06% |
SNOW240405P00260000 | 2024-03-06 4:42PM EDT | 260.00 | 93.24 | 96.55 | 100.10 | 0.00 | - | 2 | 0 | 209.23% |