Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRUP240419C00015000 | 2024-03-22 11:49AM EDT | 15.00 | 10.33 | 10.80 | 14.40 | 0.00 | - | 37 | 37 | 310.84% |
TRUP240419C00020000 | 2024-03-14 12:21PM EDT | 20.00 | 8.45 | 6.00 | 9.80 | 0.00 | - | 4 | 4 | 103.71% |
TRUP240419C00022500 | 2024-03-19 2:10PM EDT | 22.50 | 3.40 | 3.80 | 7.40 | 0.00 | - | 2 | 18 | 87.70% |
TRUP240419C00025000 | 2024-03-28 12:38PM EDT | 25.00 | 3.05 | 1.95 | 3.30 | +0.25 | +8.93% | 9 | 229 | 65.43% |
TRUP240419C00027500 | 2024-03-28 12:44PM EDT | 27.50 | 2.07 | 1.45 | 1.75 | +0.62 | +42.76% | 8 | 259 | 57.28% |
TRUP240419C00030000 | 2024-03-28 3:33PM EDT | 30.00 | 0.85 | 0.60 | 0.75 | +0.32 | +60.38% | 25 | 610 | 56.54% |
TRUP240419C00032500 | 2024-03-28 12:57PM EDT | 32.50 | 0.55 | 0.20 | 0.35 | +0.35 | +175.00% | 310 | 311 | 58.50% |
TRUP240419C00035000 | 2024-03-28 2:41PM EDT | 35.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 102 | 590 | 67.38% |
TRUP240419C00037500 | 2024-03-18 9:51AM EDT | 37.50 | 0.17 | 0.10 | 0.15 | 0.00 | - | 3 | 137 | 75.78% |
TRUP240419C00040000 | 2024-03-15 2:55PM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 152 | 101.66% |
TRUP240419C00042500 | 2024-02-15 4:57PM EDT | 42.50 | 3.89 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 98.83% |
TRUP240419C00047500 | 2024-03-04 4:55PM EDT | 47.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 146.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TRUP240419P00012500 | 2024-02-27 12:58PM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,118 | 230.47% |
TRUP240419P00015000 | 2024-03-12 2:23PM EDT | 15.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 76 | 111.72% |
TRUP240419P00017500 | 2024-03-27 2:43PM EDT | 17.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 37 | 555 | 95.31% |
TRUP240419P00020000 | 2024-03-27 3:56PM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 1,062 | 87.89% |
TRUP240419P00022500 | 2024-03-28 1:32PM EDT | 22.50 | 0.19 | 0.15 | 0.30 | -0.14 | -42.42% | 14 | 265 | 68.36% |
TRUP240419P00025000 | 2024-03-28 1:20PM EDT | 25.00 | 0.50 | 0.55 | 0.60 | -0.30 | -37.50% | 8 | 439 | 59.96% |
TRUP240419P00027500 | 2024-03-27 3:56PM EDT | 27.50 | 1.55 | 1.45 | 1.65 | 0.00 | - | 10 | 277 | 59.47% |
TRUP240419P00030000 | 2024-03-19 12:47PM EDT | 30.00 | 5.27 | 3.00 | 3.30 | 0.00 | - | 1 | 187 | 60.16% |
TRUP240419P00032500 | 2024-03-13 11:47AM EDT | 32.50 | 4.10 | 4.90 | 6.80 | 0.00 | - | 1 | 29 | 93.46% |
TRUP240419P00035000 | 2024-03-19 12:47PM EDT | 35.00 | 9.88 | 7.20 | 8.20 | 0.00 | - | 1 | 1 | 78.13% |
TRUP240419P00037500 | 2024-03-14 3:14PM EDT | 37.50 | 10.65 | 9.30 | 11.60 | 0.00 | - | 2 | 1 | 110.35% |