Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WOOF240419C00001000 | 2024-03-27 2:17PM EDT | 1.00 | 1.00 | 0.85 | 1.60 | 0.00 | - | 18 | 19 | 571.88% |
WOOF240419C00001500 | 2024-03-28 3:35PM EDT | 1.50 | 0.80 | 0.05 | 0.85 | +0.20 | +33.33% | 8 | 53 | 176.56% |
WOOF240419C00002000 | 2024-03-28 3:24PM EDT | 2.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 307 | 1,018 | 84.38% |
WOOF240419C00002500 | 2024-03-28 3:14PM EDT | 2.50 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 42 | 2,159 | 68.75% |
WOOF240419C00003000 | 2024-03-28 2:49PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 2 | 526 | 25.00% |
WOOF240419C00003500 | 2024-03-18 12:30PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 272 | 118.75% |
WOOF240419C00004000 | 2024-03-13 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 189.06% |
WOOF240419C00004500 | 2024-03-11 9:40AM EDT | 4.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 76 | 376.56% |
WOOF240419C00005000 | 2024-03-22 3:37PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 184.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WOOF240419P00001000 | 2024-03-15 9:55AM EDT | 1.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 628.13% |
WOOF240419P00001500 | 2024-03-28 12:05PM EDT | 1.50 | 0.04 | 0.00 | 0.75 | +0.03 | +300.00% | 4 | 144 | 396.88% |
WOOF240419P00002000 | 2024-03-28 12:50PM EDT | 2.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 29 | 500 | 87.50% |
WOOF240419P00002500 | 2024-03-28 3:40PM EDT | 2.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 21 | 531 | 71.88% |
WOOF240419P00003000 | 2024-03-28 2:20PM EDT | 3.00 | 0.75 | 0.65 | 0.80 | -0.10 | -11.76% | 14 | 1,805 | 62.50% |
WOOF240419P00003500 | 2024-03-28 3:16PM EDT | 3.50 | 1.20 | 1.20 | 1.30 | -0.30 | -20.00% | 19 | 23 | 123.44% |
WOOF240419P00004000 | 2024-03-13 9:53AM EDT | 4.00 | 1.15 | 1.35 | 2.50 | 0.00 | - | - | 0 | 265.63% |
WOOF240419P00004500 | 2024-03-27 3:38PM EDT | 4.50 | 2.35 | 2.05 | 2.95 | 0.00 | - | 4 | 4 | 331.25% |
WOOF240419P00005000 | 2024-03-26 10:21AM EDT | 5.00 | 3.06 | 1.80 | 3.40 | 0.00 | - | 2 | 0 | 539.84% |