Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SRE240419C00047500 | 2024-03-15 3:03PM EDT | 47.50 | 22.30 | 22.50 | 26.40 | 0.00 | - | 4 | 0 | 86.33% |
SRE240419C00055000 | 2024-03-20 11:51AM EDT | 55.00 | 15.56 | 14.90 | 18.80 | 0.00 | - | 15 | 40 | 123.49% |
SRE240419C00057500 | 2024-03-19 1:03PM EDT | 57.50 | 13.60 | 12.70 | 16.40 | 0.00 | - | 5 | 0 | 57.32% |
SRE240419C00060000 | 2024-03-19 1:03PM EDT | 60.00 | 10.70 | 10.10 | 13.70 | 0.00 | - | 25 | 0 | 93.80% |
SRE240419C00062500 | 2024-03-19 1:27PM EDT | 62.50 | 7.80 | 7.70 | 11.40 | 0.00 | - | 27 | 0 | 84.30% |
SRE240419C00065000 | 2024-03-26 12:23PM EDT | 65.00 | 4.80 | 5.20 | 8.90 | 0.00 | - | 1 | 1 | 70.58% |
SRE240419C00067500 | 2024-03-27 12:03PM EDT | 67.50 | 3.70 | 2.80 | 4.90 | 0.00 | - | 13 | 1,352 | 29.98% |
SRE240419C00070000 | 2024-03-28 3:37PM EDT | 70.00 | 2.45 | 2.15 | 2.60 | +0.61 | +33.15% | 16 | 858 | 21.78% |
SRE240419C00072500 | 2024-03-28 3:22PM EDT | 72.50 | 0.95 | 0.90 | 0.95 | +0.25 | +35.71% | 82 | 2,097 | 17.77% |
SRE240419C00075000 | 2024-03-28 1:57PM EDT | 75.00 | 0.25 | 0.15 | 0.25 | +0.19 | +316.67% | 14 | 1,452 | 17.29% |
SRE240419C00077500 | 2024-03-26 1:12PM EDT | 77.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 607 | 20.17% |
SRE240419C00080000 | 2024-03-28 9:30AM EDT | 80.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 638 | 59.81% |
SRE240419C00082500 | 2024-03-26 3:53PM EDT | 82.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 203 | 60.40% |
SRE240419C00085000 | 2024-02-06 3:15PM EDT | 85.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 68.16% |
SRE240419C00087500 | 2024-02-22 3:57PM EDT | 87.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 6 | 69 | 55.27% |
SRE240419C00090000 | 2023-12-28 12:42PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 47.85% |
SRE240419C00092500 | 2023-08-21 9:40AM EDT | 92.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | - | 2 | 59.38% |
SRE240419C00105000 | 2024-02-28 10:31AM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.09% |
SRE240419C00160000 | 2023-08-17 9:30AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
SRE240419C00175000 | 2023-08-18 3:51PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SRE240419P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 50.00% |
SRE240419P00042500 | 2023-11-14 4:06PM EDT | 42.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 99.22% |
SRE240419P00045000 | 2024-03-01 4:00PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 152.83% |
SRE240419P00047500 | 2023-10-12 12:26PM EDT | 47.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 20 | 40 | 96.48% |
SRE240419P00052500 | 2024-03-14 1:15PM EDT | 52.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 53.91% |
SRE240419P00055000 | 2023-11-27 12:16PM EDT | 55.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 59.77% |
SRE240419P00057500 | 2024-03-04 1:06PM EDT | 57.50 | 0.08 | 0.00 | 1.75 | 0.00 | - | 1 | 403 | 81.98% |
SRE240419P00060000 | 2024-03-27 9:56AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 967 | 41.21% |
SRE240419P00062500 | 2024-03-28 10:01AM EDT | 62.50 | 0.05 | 0.00 | 0.30 | -0.08 | -61.54% | 2 | 99 | 42.68% |
SRE240419P00065000 | 2024-03-28 3:38PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 20 | 537 | 25.49% |
SRE240419P00067500 | 2024-03-28 3:38PM EDT | 67.50 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 11 | 418 | 19.43% |
SRE240419P00070000 | 2024-03-28 1:59PM EDT | 70.00 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 35 | 1,024 | 16.41% |
SRE240419P00072500 | 2024-03-28 1:38PM EDT | 72.50 | 1.50 | 1.30 | 1.45 | -1.75 | -53.85% | 16 | 728 | 15.31% |
SRE240419P00075000 | 2024-03-11 3:08PM EDT | 75.00 | 3.64 | 2.95 | 4.90 | 0.00 | - | 7 | 6 | 42.55% |
SRE240419P00077500 | 2024-03-11 2:32PM EDT | 77.50 | 5.98 | 3.70 | 7.80 | 0.00 | - | 2 | 0 | 60.21% |
SRE240419P00080000 | 2024-01-02 1:25PM EDT | 80.00 | 5.30 | 6.60 | 9.10 | 0.00 | - | 25 | 27 | 49.17% |
SRE240419P00082500 | 2024-01-11 12:40PM EDT | 82.50 | 7.90 | 10.60 | 15.30 | 0.00 | - | 6 | 4 | 82.47% |
SRE240419P00085000 | 2023-09-19 1:50PM EDT | 85.00 | 11.80 | 15.30 | 15.60 | 0.00 | - | - | 2 | 91.21% |
SRE240419P00120000 | 2023-08-17 10:12AM EDT | 120.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |