Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDS240419C00010000 | 2024-03-18 3:40PM EDT | 10.00 | 5.68 | 4.30 | 7.40 | 0.00 | - | 200 | 210 | 295.90% |
TDS240419C00012500 | 2024-03-22 11:50AM EDT | 12.50 | 3.50 | 3.50 | 5.60 | 0.00 | - | 31 | 653 | 173.24% |
TDS240419C00015000 | 2024-03-28 12:19PM EDT | 15.00 | 1.75 | 1.00 | 1.75 | -0.10 | -5.41% | 33 | 2,185 | 50.00% |
TDS240419C00017500 | 2024-03-28 12:38PM EDT | 17.50 | 0.62 | 0.45 | 0.55 | +0.07 | +12.73% | 72 | 2,576 | 66.02% |
TDS240419C00020000 | 2024-03-28 12:18PM EDT | 20.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 837 | 5,857 | 82.42% |
TDS240419C00022500 | 2024-03-26 9:30AM EDT | 22.50 | 0.38 | 0.10 | 0.15 | 0.00 | - | 1 | 3,789 | 92.19% |
TDS240419C00025000 | 2024-03-27 11:21AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 729 | 101.95% |
TDS240419C00030000 | 2024-03-18 11:17AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 70 | 185.16% |
TDS240419C00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 135.94% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TDS240419P00002500 | 2024-02-16 3:25PM EDT | 2.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 596.09% |
TDS240419P00007500 | 2024-02-20 2:49PM EDT | 7.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 257.42% |
TDS240419P00010000 | 2024-03-26 3:49PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 62 | 350 | 107.81% |
TDS240419P00012500 | 2024-03-27 10:42AM EDT | 12.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | 20 | 750 | 78.13% |
TDS240419P00015000 | 2024-03-28 12:29PM EDT | 15.00 | 0.55 | 0.30 | 0.60 | -0.10 | -15.38% | 308 | 978 | 57.03% |
TDS240419P00017500 | 2024-03-27 1:48PM EDT | 17.50 | 2.28 | 1.15 | 2.20 | 0.00 | - | 1 | 428 | 81.25% |
TDS240419P00020000 | 2024-03-28 11:41AM EDT | 20.00 | 4.20 | 4.10 | 4.40 | -0.20 | -4.55% | 1 | 103 | 84.57% |
TDS240419P00022500 | 2024-03-20 2:01PM EDT | 22.50 | 7.25 | 4.70 | 7.00 | 0.00 | - | 20 | 28 | 137.31% |