Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIO240419C00300000 | 2024-04-16 12:45PM EDT | 300.00 | 2.47 | 0.20 | 6.80 | 0.00 | - | 2 | 9 | 67.04% |
BIO240419C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 26.00 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 81.03% |
BIO240419C00320000 | 2024-04-15 3:30PM EDT | 320.00 | 0.68 | 0.00 | 2.85 | 0.00 | - | 1 | 19 | 88.94% |
BIO240419C00330000 | 2024-04-12 3:11PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 125.98% |
BIO240419C00340000 | 2024-04-16 12:45PM EDT | 340.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 108.79% |
BIO240419C00350000 | 2024-04-12 12:53PM EDT | 350.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 163.60% |
BIO240419C00360000 | 2024-03-21 11:18AM EDT | 360.00 | 5.40 | 0.00 | 1.50 | 0.00 | - | 2 | 64 | 138.67% |
BIO240419C00380000 | 2024-03-22 11:54AM EDT | 380.00 | 3.13 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 165.72% |
BIO240419C00390000 | 2024-03-22 11:54AM EDT | 390.00 | 2.18 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 178.42% |
BIO240419C00420000 | 2024-03-01 12:33PM EDT | 420.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 267.82% |
BIO240419C00450000 | 2024-02-28 4:53PM EDT | 450.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 304.20% |
BIO240419C00480000 | 2024-03-22 10:02AM EDT | 480.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 196.88% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIO240419P00185000 | 2024-03-04 11:05AM EDT | 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 345.80% |
BIO240419P00190000 | 2024-04-09 10:53AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 166.41% |
BIO240419P00290000 | 2024-04-17 12:50PM EDT | 290.00 | 2.55 | 1.10 | 7.10 | -0.25 | -8.93% | 4 | 6 | 71.63% |
BIO240419P00300000 | 2024-04-16 12:27PM EDT | 300.00 | 6.40 | 6.50 | 11.10 | 0.00 | - | 1 | 6 | 49.88% |
BIO240419P00310000 | 2024-04-16 9:35AM EDT | 310.00 | 11.90 | 14.00 | 22.60 | 0.00 | - | 1 | 7 | 95.12% |
BIO240419P00320000 | 2024-04-15 3:49PM EDT | 320.00 | 21.30 | 24.00 | 32.80 | 0.00 | - | 1 | 15 | 122.53% |
BIO240419P00330000 | 2024-04-12 2:46PM EDT | 330.00 | 28.00 | 34.00 | 42.90 | 0.00 | - | 1 | 66 | 146.53% |
BIO240419P00340000 | 2024-04-01 12:32PM EDT | 340.00 | 8.90 | 44.00 | 53.00 | 0.00 | - | 10 | 1 | 168.92% |
BIO240419P00350000 | 2024-03-21 2:29PM EDT | 350.00 | 10.80 | 54.60 | 63.00 | 0.00 | - | 11 | 29 | 188.53% |