Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240328C00150000 | 2024-02-26 12:11PM EDT | 150.00 | 56.35 | 78.40 | 81.70 | 0.00 | - | 1 | 1 | 473.63% |
BURL240328C00155000 | 2024-03-07 11:10AM EDT | 155.00 | 65.85 | 74.80 | 78.10 | 0.00 | - | 1 | 1 | 411.72% |
BURL240328C00165000 | 2024-03-27 3:55PM EDT | 165.00 | 64.67 | 65.40 | 68.00 | 0.00 | - | 1 | 2 | 383.59% |
BURL240328C00170000 | 2024-03-18 12:51PM EDT | 170.00 | 50.50 | 60.10 | 63.20 | 0.00 | - | 5 | 6 | 350.20% |
BURL240328C00175000 | 2024-03-26 10:45AM EDT | 175.00 | 52.64 | 55.00 | 58.20 | 0.00 | - | 4 | 5 | 317.77% |
BURL240328C00180000 | 2024-03-15 2:58PM EDT | 180.00 | 39.33 | 50.20 | 53.20 | 0.00 | - | 2 | 7 | 299.61% |
BURL240328C00185000 | 2024-03-06 4:02PM EDT | 185.00 | 26.32 | 45.20 | 48.40 | 0.00 | - | 1 | 1 | 280.08% |
BURL240328C00195000 | 2024-03-11 2:47PM EDT | 195.00 | 21.25 | 34.60 | 38.10 | 0.00 | - | 1 | 7 | 192.38% |
BURL240328C00200000 | 2024-03-28 9:59AM EDT | 200.00 | 30.98 | 30.70 | 33.20 | +3.14 | +11.28% | 1 | 24 | 207.62% |
BURL240328C00205000 | 2024-03-19 9:47AM EDT | 205.00 | 14.90 | 25.00 | 28.40 | 0.00 | - | 1 | 7 | 167.19% |
BURL240328C00210000 | 2024-03-26 10:45AM EDT | 210.00 | 17.65 | 20.50 | 23.20 | 0.00 | - | 4 | 44 | 148.24% |
BURL240328C00215000 | 2024-03-22 12:49PM EDT | 215.00 | 11.97 | 15.20 | 18.20 | 0.00 | - | 1 | 44 | 114.55% |
BURL240328C00217500 | 2024-03-27 3:55PM EDT | 217.50 | 12.01 | 13.30 | 15.70 | 0.00 | - | 1 | 15 | 112.45% |
BURL240328C00220000 | 2024-03-28 9:57AM EDT | 220.00 | 10.60 | 10.60 | 12.90 | +1.00 | +10.42% | 60 | 119 | 89.06% |
BURL240328C00222500 | 2024-03-27 9:33AM EDT | 222.50 | 6.00 | 8.00 | 10.60 | 0.00 | - | 1 | 67 | 76.42% |
BURL240328C00225000 | 2024-03-28 12:37PM EDT | 225.00 | 6.50 | 5.50 | 6.50 | +1.00 | +18.18% | 17 | 559 | 52.00% |
BURL240328C00227500 | 2024-03-28 11:18AM EDT | 227.50 | 5.00 | 3.10 | 5.70 | +1.53 | +44.09% | 6 | 74 | 77.93% |
BURL240328C00230000 | 2024-03-28 9:37AM EDT | 230.00 | 1.50 | 1.35 | 1.80 | -0.15 | -9.09% | 1 | 173 | 26.51% |
BURL240328C00232500 | 2024-03-28 12:46PM EDT | 232.50 | 0.22 | 0.15 | 0.30 | -0.38 | -63.33% | 267 | 526 | 17.87% |
BURL240328C00235000 | 2024-03-28 10:15AM EDT | 235.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 8 | 547 | 23.44% |
BURL240328C00237500 | 2024-03-25 3:21PM EDT | 237.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 12 | 29 | 58.50% |
BURL240328C00240000 | 2024-03-25 3:21PM EDT | 240.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 43 | 70.80% |
BURL240328C00245000 | 2024-03-06 4:38PM EDT | 245.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 97.85% |
BURL240328C00250000 | 2024-03-22 1:27PM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 403 | 120.31% |
BURL240328C00255000 | 2024-03-21 9:40AM EDT | 255.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 88 | 114.65% |
BURL240328C00260000 | 2024-03-07 10:30AM EDT | 260.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 91.41% |
BURL240328C00265000 | 2024-03-05 12:26PM EDT | 265.00 | 0.97 | 0.00 | 0.60 | 0.00 | - | - | 2 | 148.83% |
BURL240328C00270000 | 2024-02-28 2:31PM EDT | 270.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | - | 1 | 156.84% |
BURL240328C00290000 | 2024-03-27 10:01AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240328P00145000 | 2024-02-12 11:57AM EDT | 145.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 504.10% |
BURL240328P00155000 | 2024-03-07 10:31AM EDT | 155.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 441.80% |
BURL240328P00160000 | 2024-03-06 4:59PM EDT | 160.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 411.91% |
BURL240328P00170000 | 2024-03-06 4:55PM EDT | 170.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 354.10% |
BURL240328P00175000 | 2024-03-07 3:54PM EDT | 175.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 6 | 408 | 311.91% |
BURL240328P00180000 | 2024-03-14 3:38PM EDT | 180.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 15 | 20 | 290.04% |
BURL240328P00185000 | 2024-03-07 10:31AM EDT | 185.00 | 1.03 | 0.00 | 2.50 | 0.00 | - | 4 | 4 | 305.86% |
BURL240328P00190000 | 2024-03-08 1:55PM EDT | 190.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 484 | 485 | 227.15% |
BURL240328P00195000 | 2024-03-11 1:38PM EDT | 195.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 218.85% |
BURL240328P00200000 | 2024-03-18 10:32AM EDT | 200.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 4 | 508 | 153.13% |
BURL240328P00202500 | 2024-03-19 11:52AM EDT | 202.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 142.19% |
BURL240328P00205000 | 2024-03-20 11:03AM EDT | 205.00 | 0.13 | 0.00 | 1.05 | 0.00 | - | 30 | 43 | 153.03% |
BURL240328P00207500 | 2024-03-20 3:12PM EDT | 207.50 | 0.13 | 0.00 | 1.50 | 0.00 | - | 14 | 12 | 153.61% |
BURL240328P00210000 | 2024-03-25 10:04AM EDT | 210.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 75.78% |
BURL240328P00212500 | 2024-03-22 10:55AM EDT | 212.50 | 0.24 | 0.00 | 1.50 | 0.00 | - | 20 | 53 | 127.34% |
BURL240328P00215000 | 2024-03-25 3:45PM EDT | 215.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 23 | 69 | 114.06% |
BURL240328P00217500 | 2024-03-25 3:30PM EDT | 217.50 | 0.14 | 0.00 | 1.50 | 0.00 | - | 35 | 43 | 100.59% |
BURL240328P00220000 | 2024-03-26 2:18PM EDT | 220.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 86.91% |
BURL240328P00222500 | 2024-03-27 1:52PM EDT | 222.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 32 | 1,036 | 63.62% |
BURL240328P00225000 | 2024-03-28 11:41AM EDT | 225.00 | 0.02 | 0.00 | 0.05 | -0.17 | -89.47% | 17 | 84 | 27.93% |
BURL240328P00227500 | 2024-03-28 11:17AM EDT | 227.50 | 0.07 | 0.00 | 0.10 | -0.78 | -91.76% | 57 | 145 | 21.00% |
BURL240328P00230000 | 2024-03-28 11:47AM EDT | 230.00 | 0.17 | 0.20 | 0.35 | -1.63 | -90.56% | 35 | 197 | 15.09% |
BURL240328P00232500 | 2024-03-28 11:44AM EDT | 232.50 | 1.05 | 1.10 | 1.60 | -6.05 | -85.21% | 15 | 31 | 9.18% |