Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
STWD240419C00017000 | 2024-02-22 11:08AM EDT | 17.00 | 3.10 | 1.50 | 5.00 | 0.00 | - | 1 | 1 | 168.46% |
STWD240419C00019000 | 2024-03-26 3:35PM EDT | 19.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 354 | 0 | 35.94% |
STWD240419C00020000 | 2024-03-28 3:58PM EDT | 20.00 | 0.69 | 0.55 | 0.70 | +0.14 | +25.45% | 38 | 2,114 | 26.27% |
STWD240419C00021000 | 2024-03-28 12:30PM EDT | 21.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 32 | 2,146 | 22.66% |
STWD240419C00022000 | 2024-03-27 10:55AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 142 | 23.83% |
STWD240419C00024000 | 2024-03-14 12:51PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 41.80% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
STWD240419P00016000 | 2024-03-14 12:10PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 63.28% |
STWD240419P00017000 | 2024-03-15 12:53PM EDT | 17.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 45.70% |
STWD240419P00018000 | 2024-03-25 10:05AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 385 | 40.23% |
STWD240419P00019000 | 2024-03-28 1:26PM EDT | 19.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 47 | 1,739 | 30.76% |
STWD240419P00020000 | 2024-03-28 12:41PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 53 | 508 | 22.56% |
STWD240419P00021000 | 2024-03-28 10:47AM EDT | 21.00 | 0.80 | 0.35 | 0.85 | -0.20 | -20.00% | 14 | 55 | 21.49% |
STWD240419P00022000 | 2024-03-27 9:55AM EDT | 22.00 | 1.95 | 0.90 | 3.80 | 0.00 | - | 1 | 0 | 65.43% |
STWD240419P00023000 | 2024-03-07 10:40AM EDT | 23.00 | 3.00 | 1.90 | 4.80 | 0.00 | - | - | 0 | 79.88% |
STWD240419P00025000 | 2024-02-21 3:54PM EDT | 25.00 | 5.88 | 3.00 | 6.50 | 0.00 | - | - | 20 | 54.69% |
STWD240419P00027000 | 2024-02-21 3:54PM EDT | 27.00 | 7.83 | 4.80 | 9.00 | 0.00 | - | - | 20 | 88.67% |