Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SWKS240405C00099000 | 2024-03-06 12:50PM EDT | 99.00 | 9.00 | 9.00 | 9.90 | 0.00 | - | 5 | 5 | 55.23% |
SWKS240405C00100000 | 2024-03-18 10:35AM EDT | 100.00 | 5.65 | 7.90 | 9.00 | 0.00 | - | 2 | 12 | 53.61% |
SWKS240405C00101000 | 2024-03-21 10:35AM EDT | 101.00 | 8.48 | 7.00 | 7.80 | 0.00 | - | 3 | 16 | 43.65% |
SWKS240405C00102000 | 2024-03-25 10:37AM EDT | 102.00 | 3.30 | 5.80 | 7.00 | 0.00 | - | 12 | 13 | 44.53% |
SWKS240405C00103000 | 2024-03-28 9:59AM EDT | 103.00 | 5.72 | 5.30 | 6.50 | -1.01 | -15.01% | 14 | 20 | 50.51% |
SWKS240405C00104000 | 2024-03-21 9:41AM EDT | 104.00 | 4.90 | 3.60 | 5.10 | 0.00 | - | 2 | 13 | 37.16% |
SWKS240405C00105000 | 2024-03-27 12:44PM EDT | 105.00 | 2.90 | 2.45 | 4.10 | 0.00 | - | 13 | 22 | 32.08% |
SWKS240405C00106000 | 2024-03-28 12:40PM EDT | 106.00 | 3.02 | 3.00 | 3.30 | +0.82 | +37.27% | 48 | 72 | 30.37% |
SWKS240405C00107000 | 2024-03-28 1:56PM EDT | 107.00 | 2.07 | 2.30 | 2.45 | -0.23 | -10.00% | 15 | 66 | 26.88% |
SWKS240405C00108000 | 2024-03-28 3:37PM EDT | 108.00 | 1.75 | 1.75 | 1.85 | +0.25 | +16.67% | 6 | 64 | 26.37% |
SWKS240405C00109000 | 2024-03-28 3:45PM EDT | 109.00 | 1.25 | 1.25 | 1.40 | -0.07 | -5.30% | 1,039 | 1,255 | 26.78% |
SWKS240405C00110000 | 2024-03-28 3:56PM EDT | 110.00 | 0.95 | 0.85 | 1.00 | +0.10 | +11.76% | 45 | 222 | 26.51% |
SWKS240405C00111000 | 2024-03-28 3:53PM EDT | 111.00 | 0.59 | 0.60 | 0.70 | +0.09 | +18.00% | 40 | 16 | 26.51% |
SWKS240405C00112000 | 2024-03-28 3:48PM EDT | 112.00 | 0.40 | 0.40 | 0.50 | +0.08 | +25.00% | 41 | 33 | 27.05% |
SWKS240405C00113000 | 2024-03-28 2:18PM EDT | 113.00 | 0.29 | 0.25 | 0.35 | +0.08 | +38.10% | 19 | 283 | 27.54% |
SWKS240405C00114000 | 2024-03-27 10:53AM EDT | 114.00 | 0.25 | 0.15 | 0.25 | +0.12 | +92.31% | 4 | 3 | 28.27% |
SWKS240405C00115000 | 2024-03-28 11:56AM EDT | 115.00 | 0.21 | 0.10 | 1.05 | +0.07 | +50.00% | 2 | 452 | 51.51% |
SWKS240405C00116000 | 2024-03-28 12:40PM EDT | 116.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 12 | 10 | 30.86% |
SWKS240405C00117000 | 2024-03-18 12:41PM EDT | 117.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 14 | 33 | 55.13% |
SWKS240405C00118000 | 2024-03-28 3:01PM EDT | 118.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 7 | 3 | 33.79% |
SWKS240405C00120000 | 2024-03-25 2:27PM EDT | 120.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 38.97% |
SWKS240405C00125000 | 2024-03-25 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 59.57% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SWKS240405P00090000 | 2024-03-05 3:54PM EDT | 90.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 89.26% |
SWKS240405P00091000 | 2024-03-06 10:47AM EDT | 91.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | 400 | 400 | 85.06% |
SWKS240405P00092000 | 2024-03-19 10:51AM EDT | 92.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 87.01% |
SWKS240405P00093000 | 2024-03-12 11:45AM EDT | 93.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 77.83% |
SWKS240405P00094000 | 2024-03-18 10:35AM EDT | 94.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | - | 5 | 73.63% |
SWKS240405P00095000 | 2024-03-18 3:39PM EDT | 95.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 52.64% |
SWKS240405P00096000 | 2024-03-25 1:38PM EDT | 96.00 | 0.16 | 0.00 | 1.05 | 0.00 | - | 4 | 416 | 66.21% |
SWKS240405P00097000 | 2024-03-27 10:46AM EDT | 97.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 66.85% |
SWKS240405P00098000 | 2024-03-27 12:32PM EDT | 98.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | 1 | 23 | 57.81% |
SWKS240405P00099000 | 2024-03-26 12:07PM EDT | 99.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 10 | 19 | 53.52% |
SWKS240405P00100000 | 2024-03-28 3:43PM EDT | 100.00 | 0.05 | 0.05 | 0.80 | -0.10 | -66.67% | 2 | 665 | 56.79% |
SWKS240405P00101000 | 2024-03-28 11:43AM EDT | 101.00 | 0.08 | 0.00 | 0.65 | -0.12 | -60.00% | 1 | 63 | 48.34% |
SWKS240405P00102000 | 2024-03-28 3:32PM EDT | 102.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 2 | 63 | 28.32% |
SWKS240405P00103000 | 2024-03-28 3:31PM EDT | 103.00 | 0.17 | 0.10 | 0.20 | -0.25 | -59.52% | 2 | 66 | 26.66% |
SWKS240405P00104000 | 2024-03-28 3:53PM EDT | 104.00 | 0.25 | 0.25 | 0.30 | -0.40 | -61.54% | 8 | 28 | 25.88% |
SWKS240405P00105000 | 2024-03-28 3:19PM EDT | 105.00 | 0.50 | 0.40 | 0.45 | -0.45 | -47.37% | 5 | 32 | 25.20% |
SWKS240405P00106000 | 2024-03-28 3:32PM EDT | 106.00 | 0.66 | 0.60 | 0.70 | -0.69 | -51.11% | 23 | 1,807 | 25.27% |
SWKS240405P00107000 | 2024-03-28 3:48PM EDT | 107.00 | 1.05 | 0.90 | 1.05 | -0.75 | -41.67% | 17 | 24 | 25.56% |
SWKS240405P00108000 | 2024-03-27 3:58PM EDT | 108.00 | 1.35 | 1.35 | 1.45 | -0.42 | -23.73% | 4 | 24 | 25.12% |
SWKS240405P00110000 | 2024-03-28 1:41PM EDT | 110.00 | 2.90 | 2.45 | 2.60 | -3.35 | -53.60% | 657 | 2 | 25.20% |