Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOXX240419C00120000 | 2024-03-11 12:00AM EDT | 120.00 | 37.50 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00121670 | 2024-03-11 12:00AM EDT | 121.67 | 51.20 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00123330 | 2024-03-11 12:00AM EDT | 123.33 | 35.63 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00128330 | 2024-03-11 12:00AM EDT | 128.33 | 47.00 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00130000 | 2024-03-11 12:00AM EDT | 130.00 | 32.67 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00133330 | 2024-03-05 3:42PM EDT | 133.33 | 90.22 | 89.20 | 97.50 | 0.00 | - | - | 3 | 116.02% |
SOXX240419C00135000 | 2024-03-11 12:00AM EDT | 135.00 | 39.73 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00136670 | 2024-03-11 12:00AM EDT | 136.67 | 24.40 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00138330 | 2024-03-11 12:00AM EDT | 138.33 | 38.97 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00141670 | 2024-03-04 3:18PM EDT | 141.67 | 89.67 | 82.00 | 87.20 | 0.00 | - | - | 105 | 89.94% |
SOXX240419C00143330 | 2024-03-11 12:00AM EDT | 143.33 | 30.93 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00145000 | 2024-03-11 12:00AM EDT | 145.00 | 33.70 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00146670 | 2024-03-11 12:00AM EDT | 146.67 | 30.60 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00148330 | 2024-03-11 12:00AM EDT | 148.33 | 40.03 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00150000 | 2024-03-11 12:00AM EDT | 150.00 | 24.38 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00151670 | 2024-03-08 10:51AM EDT | 151.67 | 87.14 | 71.70 | 77.20 | 0.00 | - | 3 | 27 | 70.31% |
SOXX240419C00153330 | 2024-03-11 12:00AM EDT | 153.33 | 13.18 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00155000 | 2024-03-12 2:43PM EDT | 155.00 | 76.55 | 67.60 | 75.90 | 0.00 | - | - | 3 | 88.53% |
SOXX240419C00156670 | 2024-03-11 12:00AM EDT | 156.67 | 19.29 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00158330 | 2024-03-11 12:00AM EDT | 158.33 | 40.05 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00160000 | 2024-02-23 3:37PM EDT | 160.00 | 54.00 | 55.00 | 64.60 | 0.00 | - | - | 12 | 0.00% |
SOXX240419C00161670 | 2024-03-11 12:00AM EDT | 161.67 | 35.56 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00163330 | 2024-03-27 12:57PM EDT | 163.33 | 62.00 | 60.30 | 66.80 | 0.00 | - | 3 | 18 | 80.66% |
SOXX240419C00165000 | 2024-03-11 12:00AM EDT | 165.00 | 44.50 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00166670 | 2024-03-26 10:40AM EDT | 166.67 | 59.92 | 56.90 | 62.30 | 0.00 | - | 3 | 147 | 61.87% |
SOXX240419C00168330 | 2024-03-04 10:51AM EDT | 168.33 | 61.50 | 55.00 | 60.70 | 0.00 | - | - | 12 | 56.64% |
SOXX240419C00170000 | 2024-03-08 11:09AM EDT | 170.00 | 72.00 | 54.40 | 58.90 | 0.00 | - | 1 | 42 | 68.07% |
SOXX240419C00171670 | 2024-03-14 2:58PM EDT | 171.67 | 49.87 | 51.90 | 57.40 | 0.00 | - | 30 | 30 | 58.20% |
SOXX240419C00173330 | 2024-03-19 12:55PM EDT | 173.33 | 44.90 | 50.10 | 55.70 | 0.00 | - | 3 | 11 | 53.61% |
SOXX240419C00175000 | 2024-03-11 12:00AM EDT | 175.00 | 27.90 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00176670 | 2024-03-15 2:03PM EDT | 176.67 | 44.50 | 47.00 | 52.30 | 0.00 | - | 6 | 18 | 53.03% |
SOXX240419C00178330 | 2024-03-11 12:00AM EDT | 178.33 | 26.77 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419C00180000 | 2024-03-21 9:59AM EDT | 180.00 | 46.74 | 45.90 | 47.60 | -0.48 | -1.02% | 5 | 83 | 58.35% |
SOXX240419C00181670 | 2024-02-13 4:51PM EDT | 181.67 | 26.53 | 35.00 | 44.50 | 0.00 | - | - | 33 | 43.36% |
SOXX240419C00183330 | 2024-02-22 11:54AM EDT | 183.33 | 32.06 | 33.70 | 40.60 | 0.00 | - | - | 87 | 0.00% |
SOXX240419C00185000 | 2024-03-15 3:22PM EDT | 185.00 | 36.50 | 40.60 | 43.50 | 0.00 | - | 45 | 117 | 56.86% |
SOXX240419C00186670 | 2024-03-08 11:56AM EDT | 186.67 | 53.30 | 36.80 | 42.50 | 0.00 | - | 9 | 54 | 75.51% |
SOXX240419C00188330 | 2024-03-05 4:15PM EDT | 188.33 | 35.03 | 35.10 | 40.90 | 0.00 | - | - | 69 | 73.56% |
SOXX240419C00190000 | 2024-03-22 10:54AM EDT | 190.00 | 35.65 | 35.80 | 38.20 | 0.00 | - | 1 | 96 | 50.29% |
SOXX240419C00191670 | 2024-03-06 12:36PM EDT | 191.67 | 40.27 | 32.10 | 37.40 | 0.00 | - | - | 228 | 67.44% |
SOXX240419C00193330 | 2024-03-19 10:09AM EDT | 193.33 | 22.53 | 31.00 | 36.00 | 0.00 | - | 4 | 60 | 66.99% |
SOXX240419C00195000 | 2024-03-15 1:17PM EDT | 195.00 | 27.00 | 30.40 | 33.30 | 0.00 | - | 5 | 67 | 56.67% |
SOXX240419C00196670 | 2024-03-14 3:13PM EDT | 196.67 | 24.60 | 27.70 | 32.30 | 0.00 | - | 2 | 60 | 59.49% |
SOXX240419C00198330 | 2024-03-06 3:59PM EDT | 198.33 | 33.00 | 27.90 | 29.50 | 0.00 | - | - | 78 | 48.32% |
SOXX240419C00200000 | 2024-03-27 3:25PM EDT | 200.00 | 25.00 | 26.70 | 27.60 | 0.00 | - | 19 | 210 | 44.20% |
SOXX240419C00201670 | 2024-03-12 11:16AM EDT | 201.67 | 29.48 | 25.30 | 26.30 | 0.00 | - | 3 | 63 | 45.04% |
SOXX240419C00203330 | 2024-03-15 1:05PM EDT | 203.33 | 19.60 | 23.40 | 25.00 | 0.00 | - | 3 | 60 | 45.48% |
SOXX240419C00205000 | 2024-03-21 2:02PM EDT | 205.00 | 23.53 | 22.10 | 22.90 | 0.00 | - | 2 | 383 | 40.09% |
SOXX240419C00206670 | 2024-03-12 1:12PM EDT | 206.67 | 23.40 | 20.50 | 21.60 | 0.00 | - | 4 | 1,674 | 40.44% |
SOXX240419C00208330 | 2024-03-21 9:35AM EDT | 208.33 | 20.60 | 19.00 | 19.40 | 0.00 | - | 3 | 70 | 34.42% |
SOXX240419C00210000 | 2024-03-28 11:26AM EDT | 210.00 | 18.20 | 17.70 | 18.00 | +1.13 | +6.62% | 24 | 1,423 | 34.03% |
SOXX240419C00211670 | 2024-03-25 10:52AM EDT | 211.67 | 16.00 | 16.10 | 16.50 | 0.00 | - | 3 | 417 | 32.80% |
SOXX240419C00213330 | 2024-03-26 10:55AM EDT | 213.33 | 14.10 | 14.60 | 15.00 | 0.00 | - | 2 | 207 | 31.40% |
SOXX240419C00215000 | 2024-03-27 3:42PM EDT | 215.00 | 13.02 | 13.40 | 13.70 | 0.00 | - | 1 | 91 | 31.04% |
SOXX240419C00216670 | 2024-03-26 10:59AM EDT | 216.67 | 11.80 | 11.90 | 12.40 | 0.00 | - | 5 | 212 | 30.43% |
SOXX240419C00218330 | 2024-03-27 3:44PM EDT | 218.33 | 10.70 | 10.80 | 11.10 | 0.00 | - | 4 | 41 | 29.57% |
SOXX240419C00220000 | 2024-03-28 10:42AM EDT | 220.00 | 10.07 | 9.80 | 10.10 | +0.77 | +8.28% | 10 | 283 | 29.94% |
SOXX240419C00221670 | 2024-03-27 12:48PM EDT | 221.67 | 8.30 | 8.60 | 8.90 | 0.00 | - | 2 | 45 | 29.08% |
SOXX240419C00223330 | 2024-03-28 10:48AM EDT | 223.33 | 8.03 | 7.70 | 7.90 | +0.73 | +10.00% | 4 | 72 | 28.83% |
SOXX240419C00225000 | 2024-03-28 9:41AM EDT | 225.00 | 7.28 | 6.70 | 7.00 | +1.18 | +19.34% | 1 | 217 | 28.77% |
SOXX240419C00226670 | 2024-03-26 11:38AM EDT | 226.67 | 5.80 | 5.80 | 6.00 | 0.00 | - | 3 | 120 | 27.96% |
SOXX240419C00228330 | 2024-03-26 1:44PM EDT | 228.33 | 5.22 | 5.00 | 5.30 | +0.12 | +2.35% | 1 | 208 | 28.16% |
SOXX240419C00230000 | 2024-03-28 12:30PM EDT | 230.00 | 4.50 | 4.40 | 4.60 | -0.10 | -2.17% | 32 | 1,073 | 28.07% |
SOXX240419C00231670 | 2024-03-28 11:31AM EDT | 231.67 | 4.30 | 3.70 | 3.90 | +0.80 | +22.86% | 4 | 167 | 27.67% |
SOXX240419C00233330 | 2024-03-27 1:38PM EDT | 233.33 | 3.10 | 3.20 | 3.40 | 0.00 | - | 5 | 234 | 27.89% |
SOXX240419C00235000 | 2024-03-27 3:48PM EDT | 235.00 | 2.84 | 2.75 | 2.90 | 0.00 | - | 59 | 195 | 27.84% |
SOXX240419C00236670 | 2024-03-27 1:18PM EDT | 236.67 | 2.30 | 2.30 | 2.50 | 0.00 | - | 13 | 83 | 28.03% |
SOXX240419C00238330 | 2024-03-28 9:58AM EDT | 238.33 | 2.16 | 1.95 | 2.10 | -0.13 | -5.68% | 6 | 92 | 27.92% |
SOXX240419C00240000 | 2024-03-28 11:22AM EDT | 240.00 | 1.90 | 1.65 | 1.80 | +0.20 | +11.76% | 220 | 863 | 28.13% |
SOXX240419C00241670 | 2024-03-22 12:51PM EDT | 241.67 | 2.15 | 1.35 | 1.50 | 0.00 | - | 4 | 1,089 | 28.06% |
SOXX240419C00243330 | 2024-03-27 12:53PM EDT | 243.33 | 1.22 | 1.15 | 1.30 | 0.00 | - | 5 | 60 | 28.43% |
SOXX240419C00245000 | 2024-03-28 10:48AM EDT | 245.00 | 1.10 | 0.95 | 1.10 | +0.05 | +4.76% | 4 | 300 | 28.59% |
SOXX240419C00246670 | 2024-03-28 11:48AM EDT | 246.67 | 0.95 | 0.80 | 0.95 | -2.14 | -69.26% | 2 | 47 | 28.93% |
SOXX240419C00248330 | 2024-03-26 3:11PM EDT | 248.33 | 0.85 | 0.70 | 0.80 | 0.00 | - | 5 | 172 | 29.08% |
SOXX240419C00250000 | 2024-03-28 10:23AM EDT | 250.00 | 0.70 | 0.55 | 0.70 | +0.10 | +16.67% | 7 | 291 | 29.52% |
SOXX240419C00251670 | 2024-03-28 10:49AM EDT | 251.67 | 0.60 | 0.50 | 0.60 | -0.40 | -40.00% | 2 | 20 | 29.81% |
SOXX240419C00253330 | 2024-03-28 11:54AM EDT | 253.33 | 0.47 | 0.40 | 0.50 | +0.12 | +34.29% | 4 | 24 | 29.88% |
SOXX240419C00255000 | 2024-03-28 11:54AM EDT | 255.00 | 0.40 | 0.35 | 0.45 | +0.03 | +8.11% | 3 | 77 | 30.49% |
SOXX240419C00256670 | 2024-03-26 1:39PM EDT | 256.67 | 0.43 | 0.30 | 0.40 | 0.00 | - | 1 | 17 | 31.01% |
SOXX240419C00258330 | 2024-03-28 11:15AM EDT | 258.33 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 4 | 25 | 32.23% |
SOXX240419C00260000 | 2024-03-22 2:40PM EDT | 260.00 | 0.52 | 0.05 | 0.55 | 0.00 | - | 3 | 42 | 35.72% |
SOXX240419C00261670 | 2024-03-11 2:41PM EDT | 261.67 | 1.29 | 0.05 | 1.50 | 0.00 | - | 2 | 763 | 47.24% |
SOXX240419C00263330 | 2024-02-12 3:16PM EDT | 263.33 | 0.38 | 0.90 | 1.05 | 0.00 | - | - | 3 | 44.31% |
SOXX240419C00265000 | 2024-03-21 9:30AM EDT | 265.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 50.07% |
SOXX240419C00266670 | 2024-03-15 10:19AM EDT | 266.67 | 0.70 | 0.00 | 1.50 | 0.00 | - | 100 | 133 | 51.47% |
SOXX240419C00268330 | 2024-03-15 3:21PM EDT | 268.33 | 0.50 | 0.00 | 0.50 | 0.00 | - | 225 | 255 | 41.02% |
SOXX240419C00270000 | 2024-03-19 3:59PM EDT | 270.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 8 | 204 | 46.53% |
SOXX240419C00271670 | 2024-03-25 10:34AM EDT | 271.67 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 55.52% |
SOXX240419C00273330 | 2024-03-18 11:43AM EDT | 273.33 | 0.35 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 48.95% |
SOXX240419C00275000 | 2024-03-27 1:37PM EDT | 275.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 51 | 58.13% |
SOXX240419C00276670 | 2024-03-20 1:24PM EDT | 276.67 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 50.61% |
SOXX240419C00278330 | 2024-03-20 11:30AM EDT | 278.33 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 25 | 51.76% |
SOXX240419C00280000 | 2024-03-22 10:23AM EDT | 280.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 53 | 48.83% |
SOXX240419C00281670 | 2024-03-20 11:31AM EDT | 281.67 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 54.03% |
SOXX240419C00283330 | 2024-03-21 9:55AM EDT | 283.33 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 364 | 39.65% |
SOXX240419C00285000 | 2024-03-07 4:57PM EDT | 285.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 56.25% |
SOXX240419C00286670 | 2024-03-07 11:41AM EDT | 286.67 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.32% |
SOXX240419C00290000 | 2024-03-08 12:29PM EDT | 290.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 59.47% |
SOXX240419C00295000 | 2024-03-27 3:48PM EDT | 295.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 103 | 48.15% |
SOXX240419C00300000 | 2024-03-18 10:03AM EDT | 300.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 15 | 158 | 50.68% |
SOXX240419C00305000 | 2024-03-18 9:44AM EDT | 305.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 10 | 110 | 53.22% |
SOXX240419C00310000 | 2024-03-22 2:40PM EDT | 310.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,026 | 48.83% |
SOXX240419C00315000 | 2024-03-18 2:31PM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 50.98% |
SOXX240419C00330000 | 2024-03-18 2:30PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 53.13% |
SOXX240419C00360000 | 2023-10-24 9:56AM EDT | 360.00 | 112.50 | 158.40 | 167.50 | 0.00 | - | - | 4 | 970.07% |
SOXX240419C00365000 | 2023-11-16 11:47AM EDT | 365.00 | 153.60 | 204.90 | 214.00 | 0.00 | - | - | 2 | 1,510.89% |
SOXX240419C00370000 | 2023-10-23 1:20PM EDT | 370.00 | 106.90 | 148.70 | 158.00 | 0.00 | - | - | 3 | 907.76% |
SOXX240419C00385000 | 2023-11-22 11:30AM EDT | 385.00 | 141.00 | 188.80 | 196.20 | 0.00 | - | 2 | 7 | 1,257.06% |
SOXX240419C00390000 | 2023-11-06 11:23AM EDT | 390.00 | 98.00 | 119.80 | 128.00 | 0.00 | - | 4 | 5 | 742.57% |
SOXX240419C00400000 | 2024-03-05 3:42PM EDT | 400.00 | 270.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00405000 | 2023-11-21 12:50PM EDT | 405.00 | 119.20 | 166.00 | 175.00 | 0.00 | - | 5 | 12 | 1,053.26% |
SOXX240419C00410000 | 2023-10-24 9:34AM EDT | 410.00 | 73.20 | 115.50 | 121.80 | 0.00 | - | - | 4 | 726.21% |
SOXX240419C00415000 | 2023-11-20 1:39PM EDT | 415.00 | 116.90 | 143.40 | 151.00 | 0.00 | - | - | 35 | 892.48% |
SOXX240419C00425000 | 2024-03-04 3:18PM EDT | 425.00 | 269.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00430000 | 2023-11-14 3:04PM EDT | 430.00 | 92.80 | 141.00 | 150.10 | 0.00 | - | 6 | 19 | 889.76% |
SOXX240419C00435000 | 2023-11-29 10:38AM EDT | 435.00 | 101.10 | 150.00 | 157.70 | 0.00 | - | 9 | 27 | 945.76% |
SOXX240419C00440000 | 2023-11-21 10:52AM EDT | 440.00 | 91.80 | 132.70 | 137.20 | 0.00 | - | 1 | 6 | 831.38% |
SOXX240419C00445000 | 2024-01-17 12:26PM EDT | 445.00 | 120.10 | 178.40 | 188.00 | 0.00 | - | 1 | 19 | 1,184.08% |
SOXX240419C00450000 | 2023-12-05 11:38AM EDT | 450.00 | 73.15 | 101.80 | 106.90 | 0.00 | - | 2 | 18 | 675.55% |
SOXX240419C00455000 | 2023-11-14 3:03PM EDT | 455.00 | 72.90 | 120.90 | 124.60 | 0.00 | - | 5 | 9 | 771.46% |
SOXX240419C00460000 | 2023-11-02 9:54AM EDT | 460.00 | 39.55 | 72.70 | 76.70 | 0.00 | - | 2 | 2 | 543.01% |
SOXX240419C00470000 | 2023-12-05 11:38AM EDT | 470.00 | 57.88 | 84.40 | 86.50 | 0.00 | - | 2 | 7 | 596.62% |
SOXX240419C00475000 | 2024-01-19 11:33AM EDT | 475.00 | 120.14 | 149.10 | 159.00 | 0.00 | - | 3 | 6 | 965.25% |
SOXX240419C00480000 | 2024-02-23 3:37PM EDT | 480.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00485000 | 2023-12-26 2:50PM EDT | 485.00 | 106.67 | 116.40 | 125.00 | 0.00 | - | 2 | 3 | 774.71% |
SOXX240419C00490000 | 2024-03-05 1:40PM EDT | 490.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
SOXX240419C00495000 | 2024-01-24 2:19PM EDT | 495.00 | 133.50 | 141.20 | 150.00 | 0.00 | - | 1 | 2 | 919.65% |
SOXX240419C00500000 | 2024-03-01 4:33PM EDT | 500.00 | 181.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00505000 | 2024-03-04 10:51AM EDT | 505.00 | 184.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00510000 | 2024-01-03 4:06PM EDT | 510.00 | 55.20 | 94.40 | 98.30 | 0.00 | - | 4 | 14 | 665.64% |
SOXX240419C00515000 | 2023-12-15 10:43AM EDT | 515.00 | 74.36 | 58.60 | 61.90 | 0.00 | - | 1 | 0 | 505.04% |
SOXX240419C00520000 | 2024-02-14 10:33AM EDT | 520.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00525000 | 2024-02-05 11:40AM EDT | 525.00 | 83.70 | 165.90 | 172.70 | 0.00 | - | 2 | 0 | 1,094.53% |
SOXX240419C00530000 | 2024-02-13 3:03PM EDT | 530.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00535000 | 2024-01-23 11:52AM EDT | 535.00 | 80.30 | 111.80 | 120.20 | 0.00 | - | 11 | 31 | 771.71% |
SOXX240419C00540000 | 2024-02-20 4:30PM EDT | 540.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
SOXX240419C00545000 | 2024-02-13 4:51PM EDT | 545.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00550000 | 2024-02-22 11:54AM EDT | 550.00 | 96.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00555000 | 2024-02-14 3:05PM EDT | 555.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00560000 | 2024-03-06 10:58AM EDT | 560.00 | 131.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00565000 | 2024-03-05 4:15PM EDT | 565.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00570000 | 2024-03-06 12:00PM EDT | 570.00 | 125.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00575000 | 2024-03-06 12:36PM EDT | 575.00 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00580000 | 2024-02-28 11:01AM EDT | 580.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
SOXX240419C00585000 | 2024-02-26 4:43PM EDT | 585.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
SOXX240419C00590000 | 2024-02-28 11:05AM EDT | 590.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
SOXX240419C00595000 | 2024-03-06 3:59PM EDT | 595.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
SOXX240419C00600000 | 2024-03-05 3:42PM EDT | 600.00 | 77.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00605000 | 2024-03-06 2:33PM EDT | 605.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
SOXX240419C00610000 | 2024-03-06 1:06PM EDT | 610.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
SOXX240419C00615000 | 2024-03-06 4:16PM EDT | 615.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00620000 | 2024-03-04 4:41PM EDT | 620.00 | 79.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
SOXX240419C00625000 | 2024-03-01 11:30AM EDT | 625.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00630000 | 2024-03-05 10:44AM EDT | 630.00 | 60.96 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
SOXX240419C00635000 | 2024-03-04 10:49AM EDT | 635.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00640000 | 2024-03-05 3:56PM EDT | 640.00 | 44.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00645000 | 2024-03-04 10:33AM EDT | 645.00 | 53.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00650000 | 2024-03-06 3:57PM EDT | 650.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
SOXX240419C00655000 | 2024-03-06 1:05PM EDT | 655.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
SOXX240419C00660000 | 2024-03-05 3:56PM EDT | 660.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00665000 | 2024-03-05 2:18PM EDT | 665.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
SOXX240419C00670000 | 2024-03-06 11:01AM EDT | 670.00 | 39.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
SOXX240419C00675000 | 2024-03-05 4:55PM EDT | 675.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
SOXX240419C00680000 | 2024-03-06 10:54AM EDT | 680.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
SOXX240419C00685000 | 2024-03-06 4:36PM EDT | 685.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
SOXX240419C00690000 | 2024-03-06 4:37PM EDT | 690.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
SOXX240419C00695000 | 2024-03-04 2:32PM EDT | 695.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
SOXX240419C00700000 | 2024-03-06 4:48PM EDT | 700.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
SOXX240419C00705000 | 2024-03-06 4:37PM EDT | 705.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
SOXX240419C00710000 | 2024-03-06 12:56PM EDT | 710.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00715000 | 2024-03-06 2:26PM EDT | 715.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00720000 | 2024-03-06 4:53PM EDT | 720.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
SOXX240419C00725000 | 2024-03-06 4:36PM EDT | 725.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00730000 | 2024-03-04 12:55PM EDT | 730.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
SOXX240419C00735000 | 2024-03-06 4:23PM EDT | 735.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
SOXX240419C00740000 | 2024-03-05 11:09AM EDT | 740.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00745000 | 2024-03-04 11:36AM EDT | 745.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
SOXX240419C00750000 | 2024-03-06 2:31PM EDT | 750.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
SOXX240419C00760000 | 2024-03-05 3:20PM EDT | 760.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SOXX240419C00765000 | 2024-03-05 11:21AM EDT | 765.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00770000 | 2024-03-04 4:50PM EDT | 770.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
SOXX240419C00775000 | 2024-02-13 2:51PM EDT | 775.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
SOXX240419C00790000 | 2024-02-12 3:16PM EDT | 790.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
SOXX240419C00795000 | 2024-03-05 4:05PM EDT | 795.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
SOXX240419C00800000 | 2024-03-04 2:09PM EDT | 800.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
SOXX240419C00805000 | 2024-03-06 4:28PM EDT | 805.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00810000 | 2024-03-06 11:02AM EDT | 810.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00815000 | 2024-03-06 1:33PM EDT | 815.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00820000 | 2024-02-15 12:10PM EDT | 820.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00830000 | 2024-03-05 11:38AM EDT | 830.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00835000 | 2024-03-01 3:23PM EDT | 835.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
SOXX240419C00845000 | 2024-03-05 10:59AM EDT | 845.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOXX240419C00900000 | 2024-03-05 10:37AM EDT | 900.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOXX240419P00075000 | 2024-03-11 12:01AM EDT | 75.00 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00076670 | 2024-03-11 12:01AM EDT | 76.67 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00080000 | 2024-03-11 12:01AM EDT | 80.00 | 0.43 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00100000 | 2024-03-11 12:01AM EDT | 100.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00103330 | 2024-03-11 12:01AM EDT | 103.33 | 1.34 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00105000 | 2024-02-22 2:56PM EDT | 105.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | - | 45 | 159.67% |
SOXX240419P00106670 | 2024-03-25 3:23PM EDT | 106.67 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 160.55% |
SOXX240419P00108330 | 2024-03-11 12:01AM EDT | 108.33 | 0.34 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00110000 | 2024-03-11 12:01AM EDT | 110.00 | 0.17 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00113330 | 2024-03-04 12:06PM EDT | 113.33 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 51 | 148.93% |
SOXX240419P00115000 | 2024-03-11 12:01AM EDT | 115.00 | 0.17 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00116670 | 2024-02-26 4:38PM EDT | 116.67 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 30 | 143.36% |
SOXX240419P00118330 | 2024-03-11 12:01AM EDT | 118.33 | 0.13 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00120000 | 2024-03-11 12:01AM EDT | 120.00 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00121670 | 2024-03-05 12:38PM EDT | 121.67 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 33 | 113.67% |
SOXX240419P00123330 | 2024-03-11 12:01AM EDT | 123.33 | 2.29 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00125000 | 2024-03-11 12:01AM EDT | 125.00 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00126670 | 2024-03-11 12:01AM EDT | 126.67 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00128330 | 2024-03-11 12:01AM EDT | 128.33 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00130000 | 2024-03-11 12:01AM EDT | 130.00 | 0.09 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00131670 | 2024-03-14 10:49AM EDT | 131.67 | 0.06 | 0.00 | 1.50 | 0.00 | - | 9 | 42 | 120.07% |
SOXX240419P00133330 | 2024-03-19 2:49PM EDT | 133.33 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 391 | 84.38% |
SOXX240419P00135000 | 2024-03-19 2:49PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 40 | 87.70% |
SOXX240419P00136670 | 2024-03-11 12:01AM EDT | 136.67 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
SOXX240419P00138330 | 2024-03-20 11:34AM EDT | 138.33 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 83.98% |
SOXX240419P00140000 | 2024-03-20 11:32AM EDT | 140.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 455 | 108.15% |
SOXX240419P00141670 | 2024-03-08 11:50AM EDT | 141.67 | 0.33 | 0.00 | 0.35 | 0.00 | - | 6 | 57 | 83.98% |
SOXX240419P00143330 | 2024-03-20 11:32AM EDT | 143.33 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 103.56% |
SOXX240419P00145000 | 2024-03-20 11:32AM EDT | 145.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 84.38% |
SOXX240419P00146670 | 2024-03-20 11:34AM EDT | 146.67 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 105 | 82.42% |
SOXX240419P00148330 | 2024-03-20 11:32AM EDT | 148.33 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 91 | 73.14% |
SOXX240419P00150000 | 2024-03-27 12:36PM EDT | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 434 | 73.14% |
SOXX240419P00151670 | 2024-03-27 1:43PM EDT | 151.67 | 0.05 | 0.00 | 0.65 | 0.00 | - | 18 | 105 | 79.93% |
SOXX240419P00153330 | 2024-03-04 12:19PM EDT | 153.33 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 24 | 90.38% |
SOXX240419P00155000 | 2024-03-22 10:23AM EDT | 155.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 49 | 69.34% |
SOXX240419P00156670 | 2024-03-22 1:20PM EDT | 156.67 | 0.12 | 0.00 | 1.50 | 0.00 | - | 3 | 0 | 86.11% |
SOXX240419P00158330 | 2024-03-27 2:15PM EDT | 158.33 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 96 | 84.03% |
SOXX240419P00160000 | 2024-03-28 9:52AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | -0.20 | -66.67% | 2 | 45 | 62.79% |
SOXX240419P00161670 | 2024-02-15 3:56PM EDT | 161.67 | 0.43 | 0.05 | 2.30 | 0.00 | - | - | 24 | 87.79% |
SOXX240419P00163330 | 2024-03-07 12:50PM EDT | 163.33 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 33 | 77.83% |
SOXX240419P00165000 | 2024-03-18 9:30AM EDT | 165.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 54 | 75.78% |
SOXX240419P00166670 | 2024-03-26 10:22AM EDT | 166.67 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 267 | 73.78% |
SOXX240419P00168330 | 2024-02-12 3:40PM EDT | 168.33 | 0.72 | 0.10 | 0.60 | 0.00 | - | - | 48 | 62.26% |
SOXX240419P00170000 | 2024-03-26 10:22AM EDT | 170.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 18 | 47 | 57.23% |
SOXX240419P00171670 | 2024-03-18 9:30AM EDT | 171.67 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 12 | 67.82% |
SOXX240419P00173330 | 2024-03-26 10:22AM EDT | 173.33 | 0.24 | 0.00 | 1.50 | 0.00 | - | 45 | 157 | 65.87% |
SOXX240419P00175000 | 2024-03-28 11:49AM EDT | 175.00 | 0.15 | 0.10 | 0.20 | -0.37 | -71.15% | 10 | 153 | 50.34% |
SOXX240419P00176670 | 2024-03-18 9:30AM EDT | 176.67 | 0.78 | 0.00 | 1.50 | 0.00 | - | 5 | 308 | 61.96% |
SOXX240419P00178330 | 2024-02-29 4:55PM EDT | 178.33 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 36 | 60.03% |
SOXX240419P00180000 | 2024-03-26 1:26PM EDT | 180.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 621 | 48.68% |
SOXX240419P00181670 | 2024-03-26 10:41AM EDT | 181.67 | 0.75 | 0.05 | 0.50 | 0.00 | - | 3 | 95 | 51.66% |
SOXX240419P00183330 | 2024-03-20 12:22PM EDT | 183.33 | 0.51 | 0.05 | 1.50 | 0.00 | - | 1 | 434 | 54.69% |
SOXX240419P00185000 | 2024-03-28 9:59AM EDT | 185.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 5 | 244 | 43.70% |
SOXX240419P00186670 | 2024-03-26 2:18PM EDT | 186.67 | 0.44 | 0.05 | 0.40 | 0.00 | - | 3 | 152 | 44.34% |
SOXX240419P00188330 | 2024-03-18 9:54AM EDT | 188.33 | 0.79 | 0.05 | 1.40 | 0.00 | - | 1 | 204 | 56.81% |
SOXX240419P00190000 | 2024-03-27 1:12PM EDT | 190.00 | 0.29 | 0.05 | 0.95 | 0.00 | - | 1 | 140 | 49.49% |
SOXX240419P00191670 | 2024-03-27 3:55PM EDT | 191.67 | 0.22 | 0.10 | 1.50 | 0.00 | - | 5 | 108 | 53.67% |
SOXX240419P00193330 | 2024-03-26 2:18PM EDT | 193.33 | 0.56 | 0.10 | 0.60 | 0.00 | - | 3 | 53 | 40.89% |
SOXX240419P00195000 | 2024-03-27 1:12PM EDT | 195.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 1 | 183 | 35.84% |
SOXX240419P00196670 | 2024-03-27 3:55PM EDT | 196.67 | 0.34 | 0.15 | 0.90 | 0.00 | - | 5 | 802 | 41.16% |
SOXX240419P00198330 | 2024-03-26 3:23PM EDT | 198.33 | 0.45 | 0.35 | 0.45 | 0.00 | - | 114 | 570 | 33.30% |
SOXX240419P00200000 | 2024-03-28 11:58AM EDT | 200.00 | 0.44 | 0.40 | 0.50 | -0.11 | -20.00% | 72 | 647 | 32.32% |
SOXX240419P00201670 | 2024-03-28 10:40AM EDT | 201.67 | 0.50 | 0.45 | 0.55 | -0.12 | -19.35% | 5 | 250 | 31.28% |
SOXX240419P00203330 | 2024-03-28 11:49AM EDT | 203.33 | 0.60 | 0.50 | 0.60 | -0.14 | -18.92% | 24 | 210 | 30.15% |
SOXX240419P00205000 | 2024-03-28 11:30AM EDT | 205.00 | 0.70 | 0.60 | 0.70 | -0.20 | -22.22% | 231 | 1,372 | 29.49% |
SOXX240419P00206670 | 2024-03-28 11:49AM EDT | 206.67 | 0.80 | 0.70 | 0.85 | -0.16 | -16.67% | 12 | 7,685 | 29.15% |
SOXX240419P00208330 | 2024-03-26 1:43PM EDT | 208.33 | 1.13 | 0.85 | 0.95 | 0.00 | - | 1 | 98 | 28.15% |
SOXX240419P00210000 | 2024-03-27 2:07PM EDT | 210.00 | 1.22 | 1.05 | 1.15 | -0.18 | -12.86% | 1 | 5,175 | 27.82% |
SOXX240419P00211670 | 2024-03-27 11:36AM EDT | 211.67 | 1.35 | 1.25 | 1.30 | -0.47 | -25.82% | 11 | 138 | 26.87% |
SOXX240419P00213330 | 2024-03-28 9:39AM EDT | 213.33 | 1.60 | 1.55 | 1.65 | -0.70 | -30.43% | 16 | 1,582 | 27.10% |
SOXX240419P00215000 | 2024-03-28 11:32AM EDT | 215.00 | 1.90 | 1.85 | 1.95 | -0.20 | -9.52% | 72 | 1,498 | 26.65% |
SOXX240419P00216670 | 2024-03-28 9:42AM EDT | 216.67 | 2.22 | 2.20 | 2.30 | -0.76 | -25.50% | 1 | 111 | 26.21% |
SOXX240419P00218330 | 2024-03-28 11:34AM EDT | 218.33 | 2.75 | 2.60 | 2.75 | -0.57 | -17.17% | 153 | 287 | 26.04% |
SOXX240419P00220000 | 2024-03-28 11:38AM EDT | 220.00 | 3.30 | 3.10 | 3.30 | -0.34 | -9.34% | 88 | 295 | 26.02% |
SOXX240419P00221670 | 2024-03-27 1:17PM EDT | 221.67 | 4.70 | 3.70 | 3.80 | 0.00 | - | 23 | 405 | 25.43% |
SOXX240419P00223330 | 2024-03-27 3:41PM EDT | 223.33 | 5.00 | 4.30 | 4.50 | 0.00 | - | 5 | 237 | 25.48% |
SOXX240419P00225000 | 2024-03-27 3:19PM EDT | 225.00 | 5.48 | 5.00 | 5.20 | -1.02 | -15.69% | 15 | 283 | 25.16% |
SOXX240419P00226670 | 2024-03-28 9:46AM EDT | 226.67 | 5.74 | 5.80 | 6.00 | -1.56 | -21.37% | 1 | 166 | 24.94% |
SOXX240419P00228330 | 2024-03-27 3:36PM EDT | 228.33 | 8.00 | 6.70 | 7.00 | 0.00 | - | 1 | 189 | 25.29% |
SOXX240419P00230000 | 2024-03-28 11:46AM EDT | 230.00 | 7.75 | 7.20 | 7.90 | -3.15 | -28.90% | 5 | 127 | 24.83% |
SOXX240419P00231670 | 2024-03-26 3:50PM EDT | 231.67 | 11.00 | 8.70 | 8.90 | 0.00 | - | 2 | 183 | 24.46% |
SOXX240419P00233330 | 2024-03-26 3:50PM EDT | 233.33 | 12.20 | 9.80 | 10.20 | 0.00 | - | 2 | 205 | 25.24% |
SOXX240419P00235000 | 2024-03-27 12:32PM EDT | 235.00 | 12.80 | 11.00 | 11.40 | 0.00 | - | 2 | 131 | 25.20% |
SOXX240419P00236670 | 2024-03-19 1:01PM EDT | 236.67 | 20.80 | 12.30 | 12.70 | 0.00 | - | 15 | 50 | 25.38% |
SOXX240419P00238330 | 2024-03-21 10:15AM EDT | 238.33 | 14.00 | 13.60 | 14.00 | 0.00 | - | 3 | 6 | 25.29% |
SOXX240419P00240000 | 2024-03-14 10:30AM EDT | 240.00 | 20.30 | 15.00 | 15.40 | 0.00 | - | 2 | 46 | 25.48% |
SOXX240419P00243330 | 2024-03-18 10:02AM EDT | 243.33 | 23.90 | 17.90 | 18.30 | 0.00 | - | 11 | 101 | 25.78% |
SOXX240419P00245000 | 2024-03-11 10:55AM EDT | 245.00 | 21.50 | 19.40 | 19.80 | 0.00 | - | 2 | 109 | 25.90% |
SOXX240419P00246670 | 2024-03-21 3:50PM EDT | 246.67 | 21.80 | 20.80 | 21.90 | 0.00 | - | - | 1 | 31.15% |
SOXX240419P00250000 | 2024-03-18 12:15PM EDT | 250.00 | 30.80 | 23.80 | 24.80 | 0.00 | - | - | 15 | 30.42% |
SOXX240419P00251670 | 2024-03-19 10:21AM EDT | 251.67 | 37.40 | 25.10 | 27.20 | 0.00 | - | 2 | 2 | 38.33% |
SOXX240419P00253330 | 2024-03-15 10:52AM EDT | 253.33 | 34.60 | 23.40 | 31.10 | 0.00 | - | 2 | 0 | 54.87% |
SOXX240419P00256670 | 2024-03-07 4:57PM EDT | 256.67 | 22.50 | 26.20 | 34.10 | 0.00 | - | - | 0 | 56.36% |
SOXX240419P00265000 | 2024-03-08 12:00PM EDT | 265.00 | 28.98 | 34.40 | 42.80 | 0.00 | - | 2 | 0 | 67.03% |
SOXX240419P00270000 | 2024-03-07 11:21AM EDT | 270.00 | 36.03 | 39.40 | 47.80 | 0.00 | - | - | 0 | 71.78% |
SOXX240419P00280000 | 2024-03-07 4:57PM EDT | 280.00 | 43.44 | 49.40 | 57.80 | 0.00 | - | - | 0 | 80.71% |
SOXX240419P00300000 | 2023-12-20 4:32PM EDT | 300.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 8 | 0.00% |
SOXX240419P00310000 | 2023-08-22 2:46PM EDT | 310.00 | 4.01 | 3.70 | 4.00 | 0.00 | - | - | 3 | 0.00% |
SOXX240419P00315000 | 2024-02-22 2:56PM EDT | 315.00 | 0.05 | 85.00 | 94.60 | 0.00 | - | 6 | 0 | 75.10% |
SOXX240419P00320000 | 2023-10-13 1:59PM EDT | 320.00 | 3.51 | 1.40 | 2.55 | 0.00 | - | - | 1 | 0.00% |
SOXX240419P00325000 | 2023-11-22 3:11PM EDT | 325.00 | 1.02 | 0.10 | 0.90 | 0.00 | - | - | 2 | 0.00% |
SOXX240419P00330000 | 2024-01-04 4:03PM EDT | 330.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 7 | 2 | 0.00% |
SOXX240419P00340000 | 2024-03-04 12:06PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SOXX240419P00345000 | 2024-01-12 11:40AM EDT | 345.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 28 | 28 | 0.00% |
SOXX240419P00350000 | 2024-02-26 4:38PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SOXX240419P00355000 | 2024-01-16 10:30AM EDT | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
SOXX240419P00360000 | 2024-01-19 3:22PM EDT | 360.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00365000 | 2024-03-05 12:38PM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SOXX240419P00370000 | 2023-11-02 2:10PM EDT | 370.00 | 6.87 | 1.70 | 2.80 | 0.00 | - | 15 | 18 | 0.00% |
SOXX240419P00375000 | 2024-02-08 11:04AM EDT | 375.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
SOXX240419P00380000 | 2024-01-24 12:55PM EDT | 380.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 16 | 23 | 0.00% |
SOXX240419P00385000 | 2024-01-24 1:00PM EDT | 385.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 0.00% |
SOXX240419P00390000 | 2024-01-24 1:00PM EDT | 390.00 | 0.28 | 0.00 | 1.30 | 0.00 | - | 7 | 5 | 0.00% |
SOXX240419P00395000 | 2024-01-24 1:00PM EDT | 395.00 | 0.31 | 0.00 | 0.95 | 0.00 | - | 12 | 11 | 0.00% |
SOXX240419P00400000 | 2024-03-06 1:34PM EDT | 400.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SOXX240419P00405000 | 2023-11-15 10:40AM EDT | 405.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
SOXX240419P00410000 | 2024-02-01 11:00AM EDT | 410.00 | 0.99 | 0.05 | 1.55 | 0.00 | - | 2 | 9 | 0.00% |
SOXX240419P00415000 | 2024-01-03 4:34PM EDT | 415.00 | 2.51 | 0.40 | 1.50 | 0.00 | - | - | 1 | 0.00% |
SOXX240419P00420000 | 2024-02-22 1:00PM EDT | 420.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SOXX240419P00425000 | 2024-02-06 11:09AM EDT | 425.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
SOXX240419P00430000 | 2024-02-09 11:36AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00435000 | 2024-01-17 10:54AM EDT | 435.00 | 2.60 | 0.25 | 1.20 | 0.00 | - | 2 | 1 | 0.00% |
SOXX240419P00440000 | 2024-02-14 4:37PM EDT | 440.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SOXX240419P00445000 | 2024-03-04 12:20PM EDT | 445.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00450000 | 2024-02-28 12:20PM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
SOXX240419P00455000 | 2024-02-15 12:11PM EDT | 455.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SOXX240419P00460000 | 2024-03-04 12:19PM EDT | 460.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SOXX240419P00465000 | 2024-01-31 11:13AM EDT | 465.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
SOXX240419P00470000 | 2024-02-08 1:11PM EDT | 470.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00475000 | 2024-02-12 11:32AM EDT | 475.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SOXX240419P00480000 | 2024-02-22 10:30AM EDT | 480.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00485000 | 2024-02-15 3:56PM EDT | 485.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00490000 | 2024-02-22 10:30AM EDT | 490.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00495000 | 2024-02-05 3:39PM EDT | 495.00 | 2.78 | 0.25 | 2.05 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00500000 | 2024-03-04 12:19PM EDT | 500.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SOXX240419P00505000 | 2024-02-12 3:40PM EDT | 505.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SOXX240419P00510000 | 2024-03-04 4:18PM EDT | 510.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SOXX240419P00515000 | 2024-01-18 1:58PM EDT | 515.00 | 9.25 | 1.95 | 2.75 | 0.00 | - | 2 | 4 | 0.00% |
SOXX240419P00520000 | 2024-03-06 4:59PM EDT | 520.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SOXX240419P00525000 | 2024-02-29 2:08PM EDT | 525.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SOXX240419P00530000 | 2024-02-27 12:20PM EDT | 530.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00535000 | 2024-02-29 4:55PM EDT | 535.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00540000 | 2024-03-01 12:46PM EDT | 540.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00545000 | 2024-03-06 11:56AM EDT | 545.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SOXX240419P00550000 | 2024-03-05 4:34PM EDT | 550.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
SOXX240419P00555000 | 2024-03-05 10:41AM EDT | 555.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00560000 | 2024-03-05 2:25PM EDT | 560.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SOXX240419P00565000 | 2024-03-05 4:05PM EDT | 565.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00570000 | 2024-03-04 4:58PM EDT | 570.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00575000 | 2024-03-01 4:11PM EDT | 575.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SOXX240419P00580000 | 2024-03-06 4:02PM EDT | 580.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SOXX240419P00585000 | 2024-03-05 12:26PM EDT | 585.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SOXX240419P00590000 | 2024-03-06 4:47PM EDT | 590.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SOXX240419P00595000 | 2024-03-06 1:05PM EDT | 595.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
SOXX240419P00600000 | 2024-03-06 4:23PM EDT | 600.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
SOXX240419P00605000 | 2024-03-06 4:36PM EDT | 605.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
SOXX240419P00610000 | 2024-03-06 4:02PM EDT | 610.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SOXX240419P00615000 | 2024-03-04 10:30AM EDT | 615.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SOXX240419P00620000 | 2024-03-06 4:20PM EDT | 620.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
SOXX240419P00625000 | 2024-03-06 2:03PM EDT | 625.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SOXX240419P00630000 | 2024-03-06 4:02PM EDT | 630.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
SOXX240419P00635000 | 2024-03-06 2:37PM EDT | 635.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
SOXX240419P00640000 | 2024-03-06 4:50PM EDT | 640.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
SOXX240419P00645000 | 2024-03-06 4:59PM EDT | 645.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SOXX240419P00650000 | 2024-03-06 1:47PM EDT | 650.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SOXX240419P00655000 | 2024-03-06 2:25PM EDT | 655.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SOXX240419P00660000 | 2024-03-06 4:23PM EDT | 660.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SOXX240419P00665000 | 2024-03-05 4:49PM EDT | 665.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
SOXX240419P00670000 | 2024-03-06 2:43PM EDT | 670.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
SOXX240419P00675000 | 2024-03-06 4:59PM EDT | 675.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SOXX240419P00680000 | 2024-03-06 3:59PM EDT | 680.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SOXX240419P00685000 | 2024-03-06 4:57PM EDT | 685.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
SOXX240419P00690000 | 2024-03-06 4:50PM EDT | 690.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
SOXX240419P00695000 | 2024-03-01 2:39PM EDT | 695.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
SOXX240419P00700000 | 2024-03-06 4:50PM EDT | 700.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SOXX240419P00710000 | 2024-03-04 11:28AM EDT | 710.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
SOXX240419P00720000 | 2024-03-04 1:12PM EDT | 720.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00730000 | 2024-03-01 2:47PM EDT | 730.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
SOXX240419P00750000 | 2024-03-05 4:43PM EDT | 750.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOXX240419P00770000 | 2024-03-06 12:18PM EDT | 770.00 | 82.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |