Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYNA240419C00095000 | 2024-03-26 3:25PM EDT | 95.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 1 | 5 | 38.17% |
SYNA240419C00100000 | 2024-03-28 3:17PM EDT | 100.00 | 2.50 | 2.35 | 2.55 | -0.70 | -21.88% | 8 | 98 | 36.82% |
SYNA240419C00105000 | 2024-03-27 2:08PM EDT | 105.00 | 1.45 | 0.95 | 1.20 | +0.12 | +9.02% | 10 | 96 | 37.72% |
SYNA240419C00110000 | 2024-03-28 2:20PM EDT | 110.00 | 0.45 | 0.35 | 0.50 | -0.14 | -23.73% | 7 | 61 | 38.18% |
SYNA240419C00115000 | 2024-03-28 2:18PM EDT | 115.00 | 0.18 | 0.05 | 0.25 | -0.12 | -40.00% | 4 | 24 | 40.82% |
SYNA240419C00120000 | 2024-03-22 1:52PM EDT | 120.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 40 | 44.43% |
SYNA240419C00125000 | 2024-03-20 1:32PM EDT | 125.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 56.35% |
SYNA240419C00130000 | 2024-03-11 3:50PM EDT | 130.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 68.31% |
SYNA240419C00135000 | 2024-03-07 2:15PM EDT | 135.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | - | 1 | 79.59% |
SYNA240419C00150000 | 2024-03-18 10:57AM EDT | 150.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 4 | 85.94% |
SYNA240419C00165000 | 2024-03-11 10:29AM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 414 | 705 | 77.34% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYNA240419P00080000 | 2024-03-27 2:12PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 10 | 47.07% |
SYNA240419P00085000 | 2024-03-27 2:10PM EDT | 85.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 6 | 94 | 38.38% |
SYNA240419P00090000 | 2024-03-28 2:17PM EDT | 90.00 | 0.70 | 0.75 | 0.85 | -0.07 | -9.09% | 4 | 107 | 35.82% |
SYNA240419P00095000 | 2024-03-28 2:50PM EDT | 95.00 | 2.05 | 2.00 | 2.25 | +0.21 | +11.41% | 6 | 61 | 35.03% |
SYNA240419P00100000 | 2024-03-28 2:04PM EDT | 100.00 | 4.40 | 4.50 | 4.80 | +0.30 | +7.32% | 2 | 42 | 34.82% |
SYNA240419P00105000 | 2024-03-22 2:44PM EDT | 105.00 | 7.31 | 7.10 | 9.20 | 0.00 | - | 3 | 27 | 44.85% |
SYNA240419P00110000 | 2024-03-12 12:23PM EDT | 110.00 | 8.30 | 12.10 | 14.10 | 0.00 | - | 1 | 12 | 57.01% |