Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WCC240419C00075000 | 2023-10-30 10:03AM EDT | 75.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
WCC240419C00090000 | 2023-11-01 3:25PM EDT | 90.00 | 45.70 | 71.50 | 76.40 | 0.00 | - | 1 | 6 | 0.00% |
WCC240419C00095000 | 2023-11-03 11:37AM EDT | 95.00 | 51.30 | 67.00 | 71.90 | 0.00 | - | 5 | 5 | 0.00% |
WCC240419C00100000 | 2023-11-17 2:32PM EDT | 100.00 | 55.69 | 74.80 | 79.00 | 0.00 | - | 2 | 3 | 208.98% |
WCC240419C00105000 | 2023-10-26 12:41PM EDT | 105.00 | 30.00 | 50.60 | 53.20 | 0.00 | - | - | 0 | 0.00% |
WCC240419C00110000 | 2024-02-14 12:00PM EDT | 110.00 | 34.00 | 49.60 | 53.60 | 0.00 | - | 2 | 2 | 0.00% |
WCC240419C00115000 | 2024-03-08 11:47AM EDT | 115.00 | 46.00 | 54.90 | 58.60 | 0.00 | - | 1 | 1 | 74.02% |
WCC240419C00120000 | 2023-10-25 11:23AM EDT | 120.00 | 18.40 | 39.20 | 41.40 | 0.00 | - | - | 0 | 0.00% |
WCC240419C00125000 | 2024-02-15 3:06PM EDT | 125.00 | 26.50 | 33.50 | 38.10 | 0.00 | - | 1 | 14 | 0.00% |
WCC240419C00130000 | 2024-03-01 12:57PM EDT | 130.00 | 23.55 | 40.60 | 43.60 | 0.00 | - | 14 | 40 | 66.41% |
WCC240419C00135000 | 2024-03-15 11:05AM EDT | 135.00 | 26.00 | 35.40 | 39.20 | 0.00 | - | 1 | 43 | 63.35% |
WCC240419C00140000 | 2024-03-18 3:39PM EDT | 140.00 | 22.90 | 30.40 | 34.00 | 0.00 | - | 2 | 35 | 53.61% |
WCC240419C00145000 | 2024-03-21 10:33AM EDT | 145.00 | 25.12 | 25.50 | 29.20 | 0.00 | - | 5 | 50 | 71.03% |
WCC240419C00150000 | 2024-03-27 10:14AM EDT | 150.00 | 19.36 | 20.80 | 24.50 | 0.00 | - | 3 | 42 | 64.01% |
WCC240419C00155000 | 2024-03-28 10:12AM EDT | 155.00 | 17.42 | 16.60 | 18.40 | +1.42 | +8.87% | 1 | 182 | 44.53% |
WCC240419C00160000 | 2024-03-28 10:53AM EDT | 160.00 | 13.29 | 12.80 | 13.30 | +2.79 | +26.57% | 1 | 381 | 34.47% |
WCC240419C00165000 | 2024-03-28 10:33AM EDT | 165.00 | 8.30 | 8.70 | 9.50 | +0.60 | +7.79% | 12 | 88 | 33.15% |
WCC240419C00170000 | 2024-03-28 12:34PM EDT | 170.00 | 5.50 | 5.30 | 5.60 | +1.10 | +25.00% | 15 | 496 | 27.80% |
WCC240419C00175000 | 2024-03-28 1:24PM EDT | 175.00 | 3.00 | 2.90 | 3.10 | +0.95 | +46.34% | 16 | 115 | 26.50% |
WCC240419C00180000 | 2024-03-28 1:00PM EDT | 180.00 | 1.50 | 1.50 | 1.60 | +0.20 | +15.38% | 27 | 232 | 26.36% |
WCC240419C00185000 | 2024-03-26 3:59PM EDT | 185.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 12 | 45 | 26.86% |
WCC240419C00190000 | 2024-03-28 12:12PM EDT | 190.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 1 | 53 | 28.52% |
WCC240419C00195000 | 2024-03-07 3:00PM EDT | 195.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 21 | 216 | 32.03% |
WCC240419C00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 87 | 34.57% |
WCC240419C00210000 | 2024-02-27 4:53PM EDT | 210.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 9 | 36 | 53.66% |
WCC240419C00220000 | 2024-02-09 11:39AM EDT | 220.00 | 4.30 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 54.79% |
WCC240419C00230000 | 2024-02-13 3:33PM EDT | 230.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 4 | 503 | 62.50% |
WCC240419C00240000 | 2023-12-15 12:16PM EDT | 240.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 74 | 97 | 68.95% |
WCC240419C00260000 | 2024-02-12 1:18PM EDT | 260.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 82.91% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WCC240419P00065000 | 2023-08-18 12:47PM EDT | 65.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 13 | 196.88% |
WCC240419P00075000 | 2023-11-01 1:32PM EDT | 75.00 | 1.55 | 0.10 | 0.50 | 0.00 | - | 10 | 20 | 158.20% |
WCC240419P00080000 | 2023-07-14 9:56AM EDT | 80.00 | 1.70 | 1.45 | 2.10 | 0.00 | - | - | 6 | 204.49% |
WCC240419P00085000 | 2024-01-31 10:30AM EDT | 85.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 141.11% |
WCC240419P00090000 | 2024-03-08 2:22PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 104.69% |
WCC240419P00095000 | 2024-02-29 3:11PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 92.19% |
WCC240419P00100000 | 2024-03-14 11:33AM EDT | 100.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 92.19% |
WCC240419P00105000 | 2024-03-14 11:33AM EDT | 105.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 1 | 135 | 87.11% |
WCC240419P00110000 | 2023-11-01 2:33PM EDT | 110.00 | 6.70 | 0.60 | 1.70 | 0.00 | - | 22 | 91 | 117.33% |
WCC240419P00115000 | 2024-02-13 4:00PM EDT | 115.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 6 | 50 | 85.94% |
WCC240419P00120000 | 2024-03-04 4:28PM EDT | 120.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 4 | 185 | 70.31% |
WCC240419P00125000 | 2024-02-29 1:35PM EDT | 125.00 | 0.72 | 0.00 | 0.60 | 0.00 | - | 1 | 66 | 67.68% |
WCC240419P00130000 | 2024-03-11 11:08AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 129 | 62.99% |
WCC240419P00135000 | 2024-03-26 11:10AM EDT | 135.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 51.76% |
WCC240419P00140000 | 2024-03-26 1:42PM EDT | 140.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 100 | 46.58% |
WCC240419P00145000 | 2024-03-22 2:56PM EDT | 145.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 8 | 336 | 48.85% |
WCC240419P00150000 | 2024-03-28 9:42AM EDT | 150.00 | 0.18 | 0.05 | 0.30 | -0.04 | -18.18% | 1 | 78 | 33.20% |
WCC240419P00155000 | 2024-03-27 3:28PM EDT | 155.00 | 0.38 | 0.25 | 0.40 | -0.09 | -19.15% | 1 | 156 | 28.37% |
WCC240419P00160000 | 2024-03-28 10:46AM EDT | 160.00 | 0.70 | 0.60 | 0.75 | -0.45 | -39.13% | 1 | 255 | 25.66% |
WCC240419P00165000 | 2024-03-28 11:56AM EDT | 165.00 | 1.50 | 1.50 | 1.65 | -1.05 | -41.18% | 35 | 99 | 24.59% |
WCC240419P00170000 | 2024-03-28 11:13AM EDT | 170.00 | 3.20 | 3.10 | 3.20 | -1.80 | -36.00% | 5 | 19 | 23.11% |
WCC240419P00175000 | 2024-03-28 12:22PM EDT | 175.00 | 5.70 | 5.60 | 5.90 | -25.50 | -81.73% | 14 | 53 | 22.90% |
WCC240419P00180000 | 2024-02-12 11:01AM EDT | 180.00 | 6.70 | 17.10 | 18.90 | 0.00 | - | 7 | 0 | 76.16% |
WCC240419P00185000 | 2024-02-12 11:01AM EDT | 185.00 | 8.50 | 22.50 | 23.70 | 0.00 | - | 1 | 0 | 86.96% |
WCC240419P00190000 | 2024-02-12 12:19PM EDT | 190.00 | 10.70 | 24.80 | 28.90 | 0.00 | - | 5 | 0 | 88.62% |
WCC240419P00195000 | 2024-02-12 12:17PM EDT | 195.00 | 13.20 | 29.80 | 33.50 | 0.00 | - | 3 | 0 | 95.83% |
WCC240419P00200000 | 2024-02-12 12:22PM EDT | 200.00 | 16.00 | 35.10 | 38.30 | 0.00 | - | 14 | 0 | 104.04% |
WCC240419P00260000 | 2023-08-01 2:32PM EDT | 260.00 | 78.40 | 95.90 | 99.80 | 0.00 | - | - | 0 | 182.61% |