Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XPO240419C00075000 | 2024-02-26 4:54PM EDT | 75.00 | 46.63 | 44.30 | 47.50 | 0.00 | - | 1 | 1 | 134.67% |
XPO240419C00095000 | 2024-03-14 10:14AM EDT | 95.00 | 27.85 | 25.50 | 28.70 | 0.00 | - | 3 | 4 | 70.31% |
XPO240419C00100000 | 2024-03-25 2:10PM EDT | 100.00 | 25.30 | 21.40 | 22.20 | 0.00 | - | 2 | 215 | 51.27% |
XPO240419C00105000 | 2024-02-28 12:33PM EDT | 105.00 | 16.00 | 15.80 | 19.00 | 0.00 | - | 5 | 4 | 52.34% |
XPO240419C00110000 | 2024-03-25 2:10PM EDT | 110.00 | 15.77 | 12.20 | 12.70 | 0.00 | - | 2 | 214 | 44.14% |
XPO240419C00115000 | 2024-03-28 10:01AM EDT | 115.00 | 8.20 | 8.30 | 8.60 | -3.20 | -28.07% | 2 | 176 | 40.02% |
XPO240419C00120000 | 2024-03-28 12:00PM EDT | 120.00 | 5.80 | 5.20 | 5.40 | +0.80 | +16.00% | 22 | 173 | 38.67% |
XPO240419C00125000 | 2024-03-28 11:32AM EDT | 125.00 | 3.50 | 2.95 | 3.10 | +0.50 | +16.67% | 10 | 2,210 | 37.99% |
XPO240419C00130000 | 2024-03-28 12:24PM EDT | 130.00 | 1.55 | 1.45 | 1.55 | +0.20 | +14.81% | 9 | 2,972 | 36.87% |
XPO240419C00135000 | 2024-03-28 11:01AM EDT | 135.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 2 | 3,828 | 37.06% |
XPO240419C00140000 | 2024-03-27 12:54PM EDT | 140.00 | 0.22 | 0.25 | 0.35 | -0.03 | -12.00% | 3 | 2,363 | 37.55% |
XPO240419C00145000 | 2024-03-28 11:53AM EDT | 145.00 | 0.15 | 0.05 | 0.30 | -0.06 | -28.57% | 12 | 3,541 | 43.07% |
XPO240419C00150000 | 2024-03-18 10:22AM EDT | 150.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 29 | 50.88% |
XPO240419C00155000 | 2024-03-18 1:49PM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 57.72% |
XPO240419C00160000 | 2024-03-07 11:20AM EDT | 160.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 67.24% |
XPO240419C00165000 | 2024-03-08 4:09PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 69.04% |
XPO240419C00180000 | 2024-03-11 3:25PM EDT | 180.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.08% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XPO240419P00085000 | 2024-03-19 10:21AM EDT | 85.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 74.12% |
XPO240419P00095000 | 2024-03-01 1:51PM EDT | 95.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 60.84% |
XPO240419P00100000 | 2024-03-26 3:44PM EDT | 100.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 5 | 61 | 52.39% |
XPO240419P00105000 | 2024-03-26 10:42AM EDT | 105.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 92 | 39.36% |
XPO240419P00110000 | 2024-03-28 12:36PM EDT | 110.00 | 0.70 | 0.70 | 0.80 | -0.10 | -12.50% | 1 | 6,347 | 37.09% |
XPO240419P00115000 | 2024-03-28 11:37AM EDT | 115.00 | 1.60 | 1.80 | 1.85 | -0.40 | -20.00% | 113 | 1,882 | 36.45% |
XPO240419P00120000 | 2024-03-28 11:34AM EDT | 120.00 | 3.11 | 3.50 | 3.80 | -0.77 | -19.85% | 26 | 6,449 | 36.91% |
XPO240419P00125000 | 2024-03-28 12:37PM EDT | 125.00 | 6.30 | 6.20 | 6.50 | -0.30 | -4.84% | 17 | 1,400 | 36.21% |
XPO240419P00130000 | 2024-03-25 10:34AM EDT | 130.00 | 8.10 | 9.70 | 10.20 | 0.00 | - | 3 | 66 | 37.31% |
XPO240419P00135000 | 2024-03-14 9:45AM EDT | 135.00 | 13.70 | 13.90 | 14.50 | 0.00 | - | 10 | 10 | 39.09% |
XPO240419P00145000 | 2024-02-29 12:11PM EDT | 145.00 | 27.02 | 23.20 | 24.40 | 0.00 | - | - | 1 | 53.86% |