Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240405C00067000 | 2024-03-18 12:15PM EDT | 67.00 | 11.93 | 18.85 | 21.25 | 0.00 | - | - | 10 | 144.24% |
TTD240405C00069000 | 2024-03-22 3:16PM EDT | 69.00 | 16.78 | 17.40 | 18.90 | 0.00 | - | 59 | 140 | 114.16% |
TTD240405C00072000 | 2024-03-25 3:15PM EDT | 72.00 | 15.23 | 15.10 | 15.85 | 0.00 | - | 1 | 69 | 63.67% |
TTD240405C00073000 | 2024-03-22 3:52PM EDT | 73.00 | 12.25 | 14.25 | 14.90 | 0.00 | - | 120 | 123 | 71.68% |
TTD240405C00074000 | 2024-03-22 3:53PM EDT | 74.00 | 10.80 | 13.10 | 13.95 | 0.00 | - | 50 | 57 | 62.31% |
TTD240405C00075000 | 2024-03-27 12:54PM EDT | 75.00 | 12.12 | 12.15 | 12.95 | 0.00 | - | 2 | 54 | 60.55% |
TTD240405C00076000 | 2024-03-22 2:40PM EDT | 76.00 | 11.89 | 9.90 | 12.00 | +2.44 | +25.82% | 4 | 1 | 80.76% |
TTD240405C00077000 | 2024-03-28 3:59PM EDT | 77.00 | 10.59 | 8.95 | 10.95 | -0.44 | -3.99% | 2 | 18 | 73.24% |
TTD240405C00078000 | 2024-03-25 3:49PM EDT | 78.00 | 9.80 | 9.15 | 9.95 | 0.00 | - | 1 | 50 | 67.82% |
TTD240405C00079000 | 2024-03-27 10:12AM EDT | 79.00 | 7.60 | 8.15 | 8.95 | 0.00 | - | 10 | 75 | 62.40% |
TTD240405C00080000 | 2024-03-28 2:55PM EDT | 80.00 | 7.80 | 7.30 | 8.05 | -0.19 | -2.38% | 139 | 464 | 60.35% |
TTD240405C00081000 | 2024-03-28 12:43PM EDT | 81.00 | 7.26 | 5.65 | 7.00 | +0.33 | +4.76% | 28 | 81 | 53.03% |
TTD240405C00082000 | 2024-03-28 1:29PM EDT | 82.00 | 6.02 | 4.90 | 6.00 | +0.79 | +15.11% | 16 | 70 | 47.27% |
TTD240405C00083000 | 2024-03-28 3:10PM EDT | 83.00 | 4.89 | 3.75 | 4.95 | +1.09 | +28.68% | 9 | 134 | 40.04% |
TTD240405C00084000 | 2024-03-28 3:45PM EDT | 84.00 | 4.15 | 2.97 | 4.10 | +0.70 | +20.29% | 15 | 212 | 38.04% |
TTD240405C00085000 | 2024-03-28 3:39PM EDT | 85.00 | 3.23 | 2.98 | 3.25 | +0.28 | +9.49% | 112 | 577 | 35.06% |
TTD240405C00086000 | 2024-03-28 3:59PM EDT | 86.00 | 2.37 | 2.26 | 2.47 | +0.05 | +2.16% | 83 | 147 | 32.52% |
TTD240405C00087000 | 2024-03-28 3:52PM EDT | 87.00 | 1.82 | 1.65 | 1.74 | 0.00 | - | 154 | 273 | 29.54% |
TTD240405C00088000 | 2024-03-28 3:39PM EDT | 88.00 | 1.12 | 1.20 | 1.23 | -0.14 | -11.11% | 160 | 411 | 29.00% |
TTD240405C00089000 | 2024-03-28 3:59PM EDT | 89.00 | 0.87 | 0.78 | 0.84 | +0.05 | +6.10% | 135 | 135 | 28.78% |
TTD240405C00090000 | 2024-03-28 3:56PM EDT | 90.00 | 0.59 | 0.52 | 0.56 | -0.11 | -15.71% | 201 | 518 | 28.86% |
TTD240405C00091000 | 2024-03-28 3:46PM EDT | 91.00 | 0.42 | 0.35 | 0.38 | -0.03 | -6.67% | 300 | 224 | 29.59% |
TTD240405C00092000 | 2024-03-28 3:57PM EDT | 92.00 | 0.25 | 0.23 | 0.27 | -0.04 | -13.79% | 101 | 214 | 30.81% |
TTD240405C00093000 | 2024-03-28 3:50PM EDT | 93.00 | 0.18 | 0.15 | 0.18 | -0.05 | -21.74% | 11 | 279 | 31.45% |
TTD240405C00094000 | 2024-03-28 12:18PM EDT | 94.00 | 0.15 | 0.10 | 0.14 | +0.03 | +25.00% | 6 | 59 | 33.30% |
TTD240405C00095000 | 2024-03-28 3:18PM EDT | 95.00 | 0.07 | 0.07 | 0.11 | -0.04 | -36.36% | 10 | 1,125 | 35.16% |
TTD240405C00096000 | 2024-03-28 3:17PM EDT | 96.00 | 0.07 | 0.02 | 0.06 | +0.01 | +16.67% | 2 | 19 | 34.38% |
TTD240405C00097000 | 2024-03-28 12:25PM EDT | 97.00 | 0.08 | 0.02 | 0.10 | -0.05 | -38.46% | 1 | 15 | 41.02% |
TTD240405C00098000 | 2024-03-27 3:29PM EDT | 98.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 2 | 43.36% |
TTD240405C00100000 | 2024-03-26 11:08AM EDT | 100.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 18 | 47.46% |
TTD240405C00105000 | 2024-03-26 11:30AM EDT | 105.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 73.24% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240405P00065000 | 2024-03-18 11:46AM EDT | 65.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 100.98% |
TTD240405P00069000 | 2024-03-28 3:33PM EDT | 69.00 | 0.01 | 0.00 | 0.43 | -0.01 | -50.00% | 1 | 25 | 95.61% |
TTD240405P00070000 | 2024-03-22 11:12AM EDT | 70.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 8 | 22 | 101.76% |
TTD240405P00071000 | 2024-03-14 2:55PM EDT | 71.00 | 0.54 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 111.13% |
TTD240405P00072000 | 2024-03-28 3:00PM EDT | 72.00 | 0.01 | 0.00 | 1.05 | -0.03 | -75.00% | 1 | 21 | 100.20% |
TTD240405P00073000 | 2024-03-22 2:02PM EDT | 73.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 50.00% |
TTD240405P00074000 | 2024-03-21 1:54PM EDT | 74.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 126 | 51.17% |
TTD240405P00075000 | 2024-03-26 9:58AM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 39 | 47.66% |
TTD240405P00076000 | 2024-03-28 12:51PM EDT | 76.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 7 | 304 | 44.14% |
TTD240405P00077000 | 2024-03-28 3:17PM EDT | 77.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 5 | 323 | 43.75% |
TTD240405P00078000 | 2024-03-28 3:30PM EDT | 78.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 12 | 187 | 43.36% |
TTD240405P00079000 | 2024-03-28 1:17PM EDT | 79.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 35 | 79 | 36.13% |
TTD240405P00080000 | 2024-03-28 2:30PM EDT | 80.00 | 0.05 | 0.02 | 0.11 | -0.09 | -64.29% | 17 | 241 | 37.60% |
TTD240405P00081000 | 2024-03-28 1:57PM EDT | 81.00 | 0.09 | 0.03 | 0.13 | -0.11 | -55.00% | 10 | 96 | 34.67% |
TTD240405P00082000 | 2024-03-28 1:16PM EDT | 82.00 | 0.12 | 0.10 | 0.12 | -0.16 | -57.14% | 145 | 62 | 29.69% |
TTD240405P00083000 | 2024-03-28 3:01PM EDT | 83.00 | 0.17 | 0.18 | 0.22 | -0.33 | -66.00% | 135 | 96 | 29.74% |
TTD240405P00084000 | 2024-03-28 3:59PM EDT | 84.00 | 0.32 | 0.30 | 0.35 | -0.34 | -51.52% | 184 | 76 | 29.00% |
TTD240405P00085000 | 2024-03-28 3:27PM EDT | 85.00 | 0.51 | 0.52 | 0.55 | -0.28 | -35.44% | 114 | 240 | 28.47% |
TTD240405P00086000 | 2024-03-28 3:50PM EDT | 86.00 | 0.69 | 0.76 | 0.85 | -0.40 | -36.70% | 74 | 139 | 28.32% |
TTD240405P00087000 | 2024-03-28 3:56PM EDT | 87.00 | 1.11 | 1.16 | 1.23 | -0.41 | -26.97% | 164 | 144 | 27.78% |
TTD240405P00088000 | 2024-03-28 3:58PM EDT | 88.00 | 1.68 | 1.64 | 1.73 | -0.37 | -18.05% | 1,030 | 132 | 27.44% |
TTD240405P00089000 | 2024-03-28 3:43PM EDT | 89.00 | 2.15 | 2.22 | 2.36 | -0.53 | -19.78% | 223 | 56 | 27.54% |
TTD240405P00090000 | 2024-03-28 3:43PM EDT | 90.00 | 2.97 | 2.91 | 3.15 | -0.58 | -16.34% | 78 | 18 | 29.10% |
TTD240405P00091000 | 2024-03-28 3:25PM EDT | 91.00 | 3.35 | 3.55 | 4.90 | -9.25 | -73.41% | 8 | 1 | 52.15% |
TTD240405P00093000 | 2024-03-21 10:00AM EDT | 93.00 | 8.82 | 5.30 | 6.70 | 0.00 | - | - | 5 | 59.28% |
TTD240405P00094000 | 2024-03-25 10:04AM EDT | 94.00 | 8.75 | 6.20 | 7.05 | 0.00 | - | 1 | 1 | 46.58% |
TTD240405P00097000 | 2024-03-27 10:59AM EDT | 97.00 | 10.60 | 7.45 | 10.75 | 0.00 | - | 3 | 3 | 80.86% |