Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BROS240419C00015000 | 2024-04-02 1:28PM EDT | 15.00 | 16.80 | 15.40 | 15.80 | 0.00 | - | 1 | 7 | 50.00% |
BROS240419C00017500 | 2024-04-02 2:08PM EDT | 17.50 | 14.50 | 13.00 | 13.30 | 0.00 | - | 1 | 4 | 303.13% |
BROS240419C00019000 | 2024-02-15 1:58PM EDT | 19.00 | 8.80 | 14.70 | 16.80 | 0.00 | - | 10 | 10 | 1,030.66% |
BROS240419C00020000 | 2024-03-21 12:47PM EDT | 20.00 | 15.50 | 10.40 | 11.60 | 0.00 | - | 2 | 12 | 369.92% |
BROS240419C00021000 | 2024-04-15 9:58AM EDT | 21.00 | 11.69 | 8.20 | 11.80 | 0.00 | - | - | 2 | 336.33% |
BROS240419C00022500 | 2024-03-15 3:31PM EDT | 22.50 | 11.51 | 8.90 | 9.80 | 0.00 | - | 1 | 229 | 431.45% |
BROS240419C00024000 | 2024-03-12 12:35PM EDT | 24.00 | 9.40 | 8.80 | 10.20 | 0.00 | - | 11 | 10 | 575.39% |
BROS240419C00025000 | 2024-04-17 10:31AM EDT | 25.00 | 5.68 | 5.60 | 5.80 | -2.14 | -27.37% | 7 | 352 | 145.70% |
BROS240419C00026000 | 2024-04-01 12:21PM EDT | 26.00 | 7.25 | 3.30 | 6.80 | 0.00 | - | 1 | 39 | 190.43% |
BROS240419C00027500 | 2024-04-17 2:33PM EDT | 27.50 | 3.11 | 3.00 | 3.30 | -1.19 | -27.67% | 1 | 164 | 75.00% |
BROS240419C00029000 | 2024-04-15 12:30PM EDT | 29.00 | 3.43 | 1.60 | 2.10 | 0.00 | - | 178 | 129 | 75.39% |
BROS240419C00030000 | 2024-04-17 3:40PM EDT | 30.00 | 0.92 | 0.80 | 0.90 | -0.80 | -46.51% | 1,132 | 2,316 | 50.00% |
BROS240419C00032500 | 2024-04-17 3:39PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 193 | 1,658 | 47.66% |
BROS240419C00034000 | 2024-04-17 3:21PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 21 | 72 | 64.06% |
BROS240419C00035000 | 2024-04-17 3:23PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 19 | 2,543 | 78.13% |
BROS240419C00036000 | 2024-04-17 12:22PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1 | 90.63% |
BROS240419C00037500 | 2024-04-15 1:58PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 767 | 109.38% |
BROS240419C00040000 | 2024-04-12 10:46AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,292 | 137.50% |
BROS240419C00042500 | 2024-04-02 9:31AM EDT | 42.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 164.06% |
BROS240419C00045000 | 2024-04-02 3:24PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 420 | 187.50% |
BROS240419C00050000 | 2024-04-02 9:31AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 239 | 229.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BROS240419P00012500 | 2024-01-17 2:50PM EDT | 12.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 40 | 45 | 618.75% |
BROS240419P00015000 | 2023-12-01 11:08AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 506.25% |
BROS240419P00017500 | 2024-03-08 12:40PM EDT | 17.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 275.00% |
BROS240419P00019000 | 2024-02-23 1:26PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,014 | 237.50% |
BROS240419P00020000 | 2024-03-12 11:59AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 134 | 215.63% |
BROS240419P00021000 | 2024-03-04 4:25PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 223 | 193.75% |
BROS240419P00022500 | 2024-04-16 12:01PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,471 | 162.50% |
BROS240419P00024000 | 2024-04-15 10:51AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 61 | 131.25% |
BROS240419P00025000 | 2024-04-15 1:42PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 511 | 112.50% |
BROS240419P00026000 | 2024-04-15 11:53AM EDT | 26.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 170 | 93.75% |
BROS240419P00027500 | 2024-04-12 3:31PM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 280 | 65.63% |
BROS240419P00029000 | 2024-04-17 3:31PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 3 | 802 | 53.91% |
BROS240419P00030000 | 2024-04-17 3:48PM EDT | 30.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 432 | 969 | 44.92% |
BROS240419P00031000 | 2024-04-17 3:03PM EDT | 31.00 | 0.75 | 0.55 | 0.70 | +0.57 | +316.67% | 151 | 71 | 42.58% |
BROS240419P00032500 | 2024-04-17 3:26PM EDT | 32.50 | 1.78 | 1.65 | 2.30 | +0.83 | +87.37% | 62 | 1,562 | 52.73% |
BROS240419P00035000 | 2024-04-17 3:20PM EDT | 35.00 | 4.40 | 2.55 | 4.50 | +1.10 | +33.33% | 12 | 48 | 102.34% |
BROS240419P00037500 | 2024-04-17 3:20PM EDT | 37.50 | 7.00 | 6.60 | 8.80 | +1.80 | +34.62% | 3 | 1 | 253.52% |
BROS240419P00040000 | 2024-04-17 3:20PM EDT | 40.00 | 9.20 | 7.90 | 10.50 | +2.40 | +35.29% | 2 | 1 | 335.55% |
BROS240419P00042500 | 2023-12-21 3:00PM EDT | 42.50 | 12.75 | 13.70 | 16.50 | 0.00 | - | 8 | 0 | 597.85% |
BROS240419P00045000 | 2023-11-01 12:40PM EDT | 45.00 | 21.30 | 16.10 | 18.00 | 0.00 | - | 6 | 3 | 586.91% |
BROS240419P00050000 | 2024-03-25 1:15PM EDT | 50.00 | 17.20 | 19.00 | 19.50 | 0.00 | - | 1 | 0 | 279.69% |