Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNC240419C00080000 | 2023-10-23 1:18PM EDT | 80.00 | 3.91 | 8.10 | 13.00 | 0.00 | - | - | 4 | 0.00% |
TNC240419C00090000 | 2024-01-29 11:13AM EDT | 90.00 | 6.50 | 22.00 | 26.90 | 0.00 | - | 2 | 4 | 0.00% |
TNC240419C00095000 | 2024-01-11 4:44PM EDT | 95.00 | 2.50 | 5.10 | 8.00 | 0.00 | - | - | 1 | 0.00% |
TNC240419C00100000 | 2024-02-09 3:56PM EDT | 100.00 | 3.34 | 10.50 | 14.00 | 0.00 | - | - | 10 | 0.00% |
TNC240419C00110000 | 2024-02-26 1:28PM EDT | 110.00 | 3.50 | 10.00 | 14.90 | 0.00 | - | 7 | 11 | 68.47% |
TNC240419C00115000 | 2024-03-19 1:37PM EDT | 115.00 | 3.73 | 6.10 | 10.50 | 0.00 | - | 3 | 1 | 57.72% |
TNC240419C00120000 | 2024-02-28 11:48AM EDT | 120.00 | 3.50 | 2.05 | 6.00 | 0.00 | - | - | 26 | 43.58% |
TNC240419C00125000 | 2024-03-06 1:34PM EDT | 125.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 52.64% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNC240419P00075000 | 2024-01-30 10:30AM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
TNC240419P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 124.61% |
TNC240419P00085000 | 2024-02-13 10:30AM EDT | 85.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 5 | 135.35% |
TNC240419P00105000 | 2024-03-28 1:28PM EDT | 105.00 | 0.49 | 0.00 | 0.25 | +0.24 | +96.00% | 3 | 4 | 37.70% |
TNC240419P00110000 | 2024-03-08 11:46AM EDT | 110.00 | 4.70 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 31.30% |
TNC240419P00115000 | 2024-03-25 3:16PM EDT | 115.00 | 1.80 | 0.10 | 2.95 | 0.00 | - | 2 | 1 | 48.80% |