Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNX240419C00095000 | 2024-03-26 11:46AM EDT | 95.00 | 16.70 | 16.10 | 20.40 | 0.00 | - | 4 | 8 | 83.11% |
SNX240419C00100000 | 2024-03-28 10:39AM EDT | 100.00 | 13.52 | 11.30 | 15.20 | -0.51 | -3.64% | 3 | 27 | 64.45% |
SNX240419C00105000 | 2024-03-28 1:26PM EDT | 105.00 | 8.15 | 7.50 | 10.40 | -1.05 | -11.41% | 26 | 87 | 50.73% |
SNX240419C00110000 | 2024-03-28 1:34PM EDT | 110.00 | 4.00 | 3.50 | 4.20 | -1.82 | -31.27% | 57 | 477 | 21.31% |
SNX240419C00115000 | 2024-03-28 3:46PM EDT | 115.00 | 1.05 | 1.05 | 1.50 | -1.45 | -58.00% | 244 | 1,071 | 20.84% |
SNX240419C00120000 | 2024-03-28 3:57PM EDT | 120.00 | 0.27 | 0.20 | 0.30 | -0.53 | -66.25% | 104 | 155 | 19.68% |
SNX240419C00125000 | 2024-03-28 2:43PM EDT | 125.00 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 13 | 49 | 34.72% |
SNX240419C00130000 | 2024-03-25 2:06PM EDT | 130.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 6 | 7 | 53.05% |
SNX240419C00135000 | 2024-03-27 3:51PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 49.85% |
SNX240419C00140000 | 2024-03-25 2:04PM EDT | 140.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 68.02% |
SNX240419C00145000 | 2024-03-25 3:22PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 77.17% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SNX240419P00080000 | 2024-03-25 3:20PM EDT | 80.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 2 | 102.64% |
SNX240419P00085000 | 2024-03-25 3:59PM EDT | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 51.37% |
SNX240419P00090000 | 2024-03-28 9:38AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 70 | 42.19% |
SNX240419P00095000 | 2024-03-28 1:46PM EDT | 95.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 31 | 113 | 37.11% |
SNX240419P00100000 | 2024-03-28 3:08PM EDT | 100.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 91 | 442 | 27.64% |
SNX240419P00105000 | 2024-03-28 3:28PM EDT | 105.00 | 0.21 | 0.05 | 0.25 | +0.01 | +5.00% | 11 | 242 | 22.51% |
SNX240419P00110000 | 2024-03-28 3:35PM EDT | 110.00 | 0.80 | 0.70 | 0.85 | +0.24 | +42.86% | 63 | 151 | 18.63% |
SNX240419P00115000 | 2024-03-27 3:46PM EDT | 115.00 | 3.00 | 2.85 | 3.30 | +0.90 | +42.86% | 5 | 14 | 19.90% |
SNX240419P00125000 | 2024-03-26 3:52PM EDT | 125.00 | 12.64 | 10.10 | 13.90 | 0.00 | - | - | 1 | 53.44% |
SNX240419P00130000 | 2024-03-26 3:52PM EDT | 130.00 | 17.50 | 15.00 | 19.10 | 0.00 | - | - | 1 | 66.98% |