Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
STRL240419C00070000 | 2024-02-27 11:00AM EDT | 70.00 | 37.70 | 38.70 | 43.20 | 0.00 | - | 3 | 5 | 120.56% |
STRL240419C00075000 | 2024-02-28 12:55PM EDT | 75.00 | 31.96 | 33.50 | 38.00 | 0.00 | - | 1 | 17 | 98.44% |
STRL240419C00080000 | 2024-03-12 10:38AM EDT | 80.00 | 30.70 | 28.80 | 33.00 | 0.00 | - | 1 | 9 | 89.36% |
STRL240419C00085000 | 2024-02-29 4:37PM EDT | 85.00 | 22.94 | 23.50 | 27.90 | 0.00 | - | 5 | 23 | 70.02% |
STRL240419C00090000 | 2024-03-18 12:27PM EDT | 90.00 | 19.34 | 19.40 | 22.90 | 0.00 | - | 1 | 18 | 67.87% |
STRL240419C00095000 | 2024-03-22 2:47PM EDT | 95.00 | 18.18 | 14.10 | 17.30 | 0.00 | - | 100 | 151 | 71.78% |
STRL240419C00100000 | 2024-03-28 10:22AM EDT | 100.00 | 12.37 | 10.00 | 12.30 | -1.23 | -9.04% | 1 | 143 | 55.76% |
STRL240419C00105000 | 2024-03-25 1:09PM EDT | 105.00 | 10.20 | 6.10 | 8.30 | 0.00 | - | 6 | 40 | 49.39% |
STRL240419C00110000 | 2024-03-28 10:45AM EDT | 110.00 | 5.30 | 4.10 | 6.00 | -0.26 | -4.68% | 5 | 902 | 53.66% |
STRL240419C00115000 | 2024-03-28 2:24PM EDT | 115.00 | 2.07 | 1.95 | 2.40 | -1.33 | -39.12% | 3 | 281 | 39.03% |
STRL240419C00120000 | 2024-03-28 11:19AM EDT | 120.00 | 1.45 | 0.90 | 1.30 | -0.17 | -10.49% | 5 | 133 | 40.41% |
STRL240419C00125000 | 2024-03-28 1:45PM EDT | 125.00 | 0.45 | 0.35 | 0.60 | -0.45 | -50.00% | 2 | 118 | 40.23% |
STRL240419C00130000 | 2024-03-25 9:46AM EDT | 130.00 | 0.35 | 0.00 | 0.55 | -0.15 | -30.00% | 2 | 27 | 47.80% |
STRL240419C00135000 | 2024-03-27 11:17AM EDT | 135.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 51.03% |
STRL240419C00140000 | 2024-03-08 11:06AM EDT | 140.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 57.96% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
STRL240419P00060000 | 2024-02-23 4:57PM EDT | 60.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 22 | 22 | 205.32% |
STRL240419P00075000 | 2024-03-19 9:37AM EDT | 75.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 90.14% |
STRL240419P00080000 | 2024-03-25 10:42AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 77.30% |
STRL240419P00085000 | 2024-03-26 3:05PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 53 | 65.04% |
STRL240419P00090000 | 2024-03-27 3:45PM EDT | 90.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 80 | 55.42% |
STRL240419P00095000 | 2024-03-27 3:45PM EDT | 95.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 76 | 42.24% |
STRL240419P00100000 | 2024-03-28 12:59PM EDT | 100.00 | 0.79 | 0.65 | 0.90 | -0.06 | -7.06% | 2 | 163 | 39.43% |
STRL240419P00105000 | 2024-03-28 10:20AM EDT | 105.00 | 1.65 | 1.60 | 1.95 | +0.25 | +17.86% | 1 | 90 | 37.33% |
STRL240419P00110000 | 2024-03-28 10:24AM EDT | 110.00 | 3.30 | 3.50 | 3.90 | +0.60 | +22.22% | 7 | 98 | 36.18% |
STRL240419P00115000 | 2024-03-26 2:13PM EDT | 115.00 | 4.62 | 6.10 | 7.00 | 0.00 | - | 1 | 84 | 36.82% |
STRL240419P00120000 | 2024-03-14 10:08AM EDT | 120.00 | 11.25 | 9.50 | 11.40 | 0.00 | - | 10 | 10 | 43.73% |