Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XYL240419C00070000 | 2024-02-22 12:59PM EDT | 70.00 | 55.00 | 57.20 | 62.00 | 0.00 | - | 1 | 2 | 133.01% |
XYL240419C00075000 | 2023-09-14 9:44AM EDT | 75.00 | 23.89 | 18.10 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
XYL240419C00080000 | 2024-01-29 1:33PM EDT | 80.00 | 33.00 | 44.00 | 48.80 | 0.00 | - | 2 | 19 | 0.00% |
XYL240419C00085000 | 2023-10-30 11:28AM EDT | 85.00 | 9.60 | 20.20 | 21.20 | 0.00 | - | 4 | 5 | 0.00% |
XYL240419C00090000 | 2024-02-15 11:02AM EDT | 90.00 | 34.65 | 35.20 | 40.00 | 0.00 | - | 1 | 15 | 98.29% |
XYL240419C00095000 | 2024-01-17 4:39PM EDT | 95.00 | 17.15 | 27.20 | 32.00 | 0.00 | - | 22 | 126 | 0.00% |
XYL240419C00100000 | 2024-03-25 12:53PM EDT | 100.00 | 28.40 | 27.20 | 32.00 | 0.00 | - | 3 | 117 | 63.18% |
XYL240419C00105000 | 2024-03-15 2:48PM EDT | 105.00 | 23.17 | 22.30 | 27.00 | 0.00 | - | 10 | 145 | 54.64% |
XYL240419C00110000 | 2024-03-27 10:21AM EDT | 110.00 | 19.00 | 17.50 | 22.00 | 0.00 | - | 1 | 223 | 80.64% |
XYL240419C00115000 | 2024-03-25 10:23AM EDT | 115.00 | 14.09 | 12.70 | 17.00 | 0.00 | - | 7 | 97 | 66.42% |
XYL240419C00120000 | 2024-03-27 12:03PM EDT | 120.00 | 9.10 | 7.90 | 12.50 | 0.00 | - | 2 | 178 | 56.76% |
XYL240419C00125000 | 2024-03-28 2:55PM EDT | 125.00 | 5.50 | 5.00 | 5.70 | +0.20 | +3.77% | 11 | 488 | 25.17% |
XYL240419C00130000 | 2024-03-28 1:20PM EDT | 130.00 | 1.95 | 1.65 | 1.90 | +0.40 | +25.81% | 13 | 270 | 17.80% |
XYL240419C00135000 | 2024-03-28 3:28PM EDT | 135.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 3 | 294 | 17.38% |
XYL240419C00140000 | 2024-03-22 10:57AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
XYL240419C00145000 | 2024-03-19 9:43AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 39.26% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XYL240419P00050000 | 2023-11-21 10:55AM EDT | 50.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 2 | 198.63% |
XYL240419P00055000 | 2023-10-31 12:07PM EDT | 55.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 20 | 22 | 163.67% |
XYL240419P00060000 | 2024-02-09 2:01PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 134.77% |
XYL240419P00065000 | 2024-02-08 12:59PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 121.88% |
XYL240419P00070000 | 2024-02-12 10:30AM EDT | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 133.98% |
XYL240419P00075000 | 2024-02-06 10:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
XYL240419P00080000 | 2024-01-10 1:25PM EDT | 80.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 81 | 103.91% |
XYL240419P00085000 | 2024-02-07 10:31AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
XYL240419P00090000 | 2024-01-25 11:40AM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 138 | 84.91% |
XYL240419P00095000 | 2024-02-26 11:07AM EDT | 95.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 36 | 56.84% |
XYL240419P00100000 | 2024-02-20 2:57PM EDT | 100.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 50 | 69.82% |
XYL240419P00105000 | 2024-02-14 11:04AM EDT | 105.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 5 | 42 | 50.29% |
XYL240419P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 10 | 63 | 60.52% |
XYL240419P00115000 | 2024-03-28 1:23PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | -0.33 | -86.84% | 4 | 112 | 49.78% |
XYL240419P00120000 | 2024-03-25 9:30AM EDT | 120.00 | 0.38 | 0.10 | 1.20 | 0.00 | - | 2 | 64 | 35.62% |
XYL240419P00125000 | 2024-03-28 1:41PM EDT | 125.00 | 0.52 | 0.45 | 0.75 | -0.33 | -38.82% | 1 | 100 | 18.21% |
XYL240419P00130000 | 2024-03-28 1:51PM EDT | 130.00 | 1.95 | 2.05 | 2.20 | -1.40 | -41.79% | 3 | 5 | 14.14% |
XYL240419P00135000 | 2024-03-21 10:28AM EDT | 135.00 | 4.90 | 3.60 | 7.40 | 0.00 | - | - | 2 | 29.81% |