Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAL240405C00007500 | 2024-03-27 12:22PM EDT | 7.50 | 3.65 | 3.50 | 5.00 | 0.00 | - | 2 | 2 | 305.47% |
TAL240405C00011000 | 2024-03-28 1:14PM EDT | 11.00 | 0.52 | 0.50 | 0.53 | +0.05 | +10.64% | 8 | 122 | 49.22% |
TAL240405C00011500 | 2024-03-28 2:33PM EDT | 11.50 | 0.22 | 0.23 | 0.26 | -0.01 | -4.35% | 21 | 182 | 48.83% |
TAL240405C00012000 | 2024-03-27 11:10AM EDT | 12.00 | 0.14 | 0.09 | 0.12 | +0.02 | +16.67% | 1 | 20 | 51.37% |
TAL240405C00012500 | 2024-03-28 9:30AM EDT | 12.50 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 20 | 39 | 51.56% |
TAL240405C00013000 | 2024-03-28 2:33PM EDT | 13.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 30 | 54.69% |
TAL240405C00013500 | 2024-03-27 10:32AM EDT | 13.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 27 | 73 | 81.25% |
TAL240405C00014000 | 2024-03-22 11:13AM EDT | 14.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 10 | 18 | 153.52% |
TAL240405C00014500 | 2024-03-26 9:59AM EDT | 14.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 7 | 165.23% |
TAL240405C00015000 | 2024-03-11 1:31PM EDT | 15.00 | 0.24 | 0.02 | 0.20 | 0.00 | - | 35 | 36 | 139.84% |
TAL240405C00015500 | 2024-03-11 1:31PM EDT | 15.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 156.25% |
TAL240405C00016000 | 2024-03-11 10:57AM EDT | 16.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 8 | 230.47% |
TAL240405C00016500 | 2024-03-11 12:41PM EDT | 16.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 15 | 25 | 242.97% |
TAL240405C00017000 | 2024-03-01 11:43AM EDT | 17.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 254.69% |
TAL240405C00017500 | 2024-02-27 1:08PM EDT | 17.50 | 0.49 | 0.00 | 0.30 | 0.00 | - | - | 1 | 206.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAL240405P00010000 | 2024-03-28 2:35PM EDT | 10.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 2 | 136 | 56.25% |
TAL240405P00010500 | 2024-03-27 12:53PM EDT | 10.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 63 | 51.17% |
TAL240405P00011000 | 2024-03-28 2:24PM EDT | 11.00 | 0.19 | 0.16 | 0.17 | -0.06 | -24.00% | 19 | 315 | 47.66% |
TAL240405P00011500 | 2024-03-28 1:04PM EDT | 11.50 | 0.42 | 0.37 | 0.40 | -0.08 | -16.00% | 27 | 45 | 47.27% |
TAL240405P00012000 | 2024-03-27 9:56AM EDT | 12.00 | 0.71 | 0.73 | 0.78 | -0.21 | -22.83% | 5 | 10 | 53.13% |
TAL240405P00012500 | 2024-03-28 10:29AM EDT | 12.50 | 1.23 | 1.00 | 1.25 | +0.03 | +2.50% | 4 | 0 | 66.41% |
TAL240405P00013000 | 2024-03-19 3:05PM EDT | 13.00 | 1.59 | 1.53 | 1.73 | 0.00 | - | 21 | 21 | 77.34% |
TAL240405P00013500 | 2024-03-20 10:37AM EDT | 13.50 | 1.89 | 0.96 | 2.66 | 0.00 | - | 2 | 24 | 180.08% |
TAL240405P00014500 | 2024-03-06 12:01PM EDT | 14.50 | 2.75 | 2.88 | 4.20 | 0.00 | - | 2 | 1 | 191.80% |
TAL240405P00015000 | 2024-03-25 12:38PM EDT | 15.00 | 3.60 | 3.40 | 5.40 | 0.00 | - | 1 | 1 | 271.68% |
TAL240405P00016000 | 2024-03-14 11:47AM EDT | 16.00 | 3.42 | 4.40 | 6.10 | 0.00 | - | 6 | 3 | 274.61% |