Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEAM240405C00160000 | 2024-02-27 2:48PM EDT | 160.00 | 46.87 | 33.00 | 36.80 | 0.00 | - | - | 1 | 112.74% |
TEAM240405C00170000 | 2024-02-29 3:39PM EDT | 170.00 | 38.95 | 23.00 | 27.30 | 0.00 | - | - | 1 | 94.63% |
TEAM240405C00185000 | 2024-03-28 12:26PM EDT | 185.00 | 10.98 | 10.60 | 11.30 | +2.37 | +27.53% | 1 | 11 | 40.75% |
TEAM240405C00187500 | 2024-03-28 10:13AM EDT | 187.50 | 8.10 | 8.40 | 9.00 | +1.20 | +17.39% | 2 | 5 | 36.52% |
TEAM240405C00190000 | 2024-03-28 2:46PM EDT | 190.00 | 6.10 | 6.50 | 7.10 | +1.20 | +24.49% | 2 | 38 | 35.55% |
TEAM240405C00192500 | 2024-03-28 3:15PM EDT | 192.50 | 4.60 | 4.90 | 5.20 | +0.20 | +4.55% | 20 | 29 | 32.78% |
TEAM240405C00195000 | 2024-03-28 3:11PM EDT | 195.00 | 3.35 | 3.50 | 3.70 | +0.51 | +17.96% | 57 | 69 | 31.64% |
TEAM240405C00197500 | 2024-03-28 3:44PM EDT | 197.50 | 2.50 | 2.40 | 2.60 | +0.55 | +28.21% | 31 | 70 | 31.67% |
TEAM240405C00200000 | 2024-03-28 3:50PM EDT | 200.00 | 1.70 | 1.60 | 1.75 | +0.10 | +6.25% | 261 | 54 | 31.64% |
TEAM240405C00202500 | 2024-03-28 3:59PM EDT | 202.50 | 1.11 | 1.05 | 1.15 | -0.66 | -37.29% | 88 | 7 | 31.86% |
TEAM240405C00205000 | 2024-03-28 3:59PM EDT | 205.00 | 0.74 | 0.65 | 0.85 | -0.01 | -1.33% | 26 | 165 | 33.77% |
TEAM240405C00207500 | 2024-03-28 3:14PM EDT | 207.50 | 0.46 | 0.40 | 0.55 | +0.06 | +15.00% | 8 | 22 | 34.13% |
TEAM240405C00210000 | 2024-03-28 12:47PM EDT | 210.00 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 7 | 54 | 33.35% |
TEAM240405C00212500 | 2024-03-28 3:06PM EDT | 212.50 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 3 | 9 | 34.38% |
TEAM240405C00215000 | 2024-03-28 2:41PM EDT | 215.00 | 0.13 | 0.05 | 0.20 | -0.15 | -53.57% | 2 | 32 | 38.09% |
TEAM240405C00217500 | 2024-03-28 1:26PM EDT | 217.50 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 2 | 7 | 39.55% |
TEAM240405C00220000 | 2024-03-27 9:49AM EDT | 220.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 50 | 42.97% |
TEAM240405C00222500 | 2024-03-27 3:27PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 39.26% |
TEAM240405C00225000 | 2024-03-28 10:20AM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 49.41% |
TEAM240405C00230000 | 2024-03-18 10:12AM EDT | 230.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 3 | 55 | 47.66% |
TEAM240405C00235000 | 2024-03-21 12:18PM EDT | 235.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 66.99% |
TEAM240405C00240000 | 2024-03-25 10:35AM EDT | 240.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 267 | 73.14% |
TEAM240405C00245000 | 2024-03-08 3:27PM EDT | 245.00 | 1.35 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 79.00% |
TEAM240405C00250000 | 2024-03-25 1:26PM EDT | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 53 | 128 | 62.89% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEAM240405P00135000 | 2024-02-26 1:11PM EDT | 135.00 | 0.33 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 156.84% |
TEAM240405P00155000 | 2024-03-27 2:48PM EDT | 155.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 10 | 14 | 116.11% |
TEAM240405P00160000 | 2024-03-20 3:34PM EDT | 160.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 73.05% |
TEAM240405P00165000 | 2024-03-25 2:19PM EDT | 165.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 12 | 71.19% |
TEAM240405P00170000 | 2024-03-26 12:19PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 130 | 49.22% |
TEAM240405P00172500 | 2024-03-25 2:19PM EDT | 172.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 34 | 41.90% |
TEAM240405P00175000 | 2024-03-28 2:37PM EDT | 175.00 | 0.08 | 0.00 | 0.15 | -0.21 | -72.41% | 8 | 160 | 40.33% |
TEAM240405P00177500 | 2024-03-27 10:12AM EDT | 177.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 35.94% |
TEAM240405P00180000 | 2024-03-28 3:59PM EDT | 180.00 | 0.15 | 0.10 | 0.20 | -0.48 | -76.19% | 46 | 98 | 33.40% |
TEAM240405P00182500 | 2024-03-28 3:49PM EDT | 182.50 | 0.30 | 0.20 | 0.35 | -0.73 | -70.87% | 10 | 65 | 32.72% |
TEAM240405P00185000 | 2024-03-28 3:38PM EDT | 185.00 | 0.55 | 0.45 | 0.55 | -0.92 | -62.59% | 134 | 57 | 31.32% |
TEAM240405P00187500 | 2024-03-28 11:45AM EDT | 187.50 | 1.00 | 0.75 | 0.95 | -1.15 | -53.49% | 83 | 34 | 31.18% |
TEAM240405P00190000 | 2024-03-28 2:57PM EDT | 190.00 | 1.55 | 1.30 | 1.50 | -1.30 | -45.61% | 63 | 74 | 30.54% |
TEAM240405P00192500 | 2024-03-28 1:00PM EDT | 192.50 | 2.50 | 2.10 | 2.30 | -2.10 | -45.65% | 71 | 43 | 30.13% |
TEAM240405P00195000 | 2024-03-28 3:30PM EDT | 195.00 | 3.70 | 3.20 | 3.50 | -0.80 | -17.78% | 52 | 44 | 30.86% |
TEAM240405P00197500 | 2024-03-28 3:09PM EDT | 197.50 | 5.10 | 4.60 | 4.90 | -2.01 | -28.27% | 5 | 18 | 30.87% |
TEAM240405P00200000 | 2024-03-28 1:46PM EDT | 200.00 | 6.70 | 6.20 | 6.60 | -2.10 | -23.86% | 38 | 29 | 31.25% |
TEAM240405P00202500 | 2024-03-28 12:20PM EDT | 202.50 | 8.35 | 8.10 | 8.70 | -2.35 | -21.96% | 3 | 7 | 33.69% |
TEAM240405P00205000 | 2024-03-26 3:12PM EDT | 205.00 | 11.24 | 10.10 | 10.90 | 0.00 | - | 10 | 15 | 35.91% |
TEAM240405P00207500 | 2024-03-27 2:24PM EDT | 207.50 | 16.20 | 12.00 | 13.30 | 0.00 | - | 4 | 4 | 39.87% |
TEAM240405P00210000 | 2024-03-28 3:26PM EDT | 210.00 | 15.80 | 14.50 | 15.70 | -1.60 | -9.20% | 3 | 10 | 43.31% |
TEAM240405P00212500 | 2024-03-28 10:55AM EDT | 212.50 | 17.81 | 16.90 | 18.40 | -0.31 | -1.71% | 2 | 2 | 51.29% |
TEAM240405P00215000 | 2024-03-26 2:27PM EDT | 215.00 | 20.72 | 18.40 | 20.70 | 0.00 | - | 5 | 9 | 52.56% |
TEAM240405P00217500 | 2024-03-26 3:04PM EDT | 217.50 | 22.65 | 21.20 | 24.70 | 0.00 | - | 1 | 1 | 51.86% |
TEAM240405P00220000 | 2024-03-22 3:48PM EDT | 220.00 | 27.78 | 23.20 | 26.80 | 0.00 | - | 1 | 6 | 78.91% |
TEAM240405P00225000 | 2024-03-19 12:27PM EDT | 225.00 | 29.46 | 28.40 | 32.20 | 0.00 | - | 1 | 0 | 59.47% |
TEAM240405P00230000 | 2024-03-11 9:51AM EDT | 230.00 | 19.30 | 33.60 | 36.20 | 0.00 | - | - | 0 | 87.16% |