Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EW240419C00075000 | 2024-03-15 10:12AM EDT | 75.00 | 18.37 | 18.90 | 22.80 | 0.00 | - | 1 | 8 | 61.33% |
EW240419C00077500 | 2024-03-13 2:43PM EDT | 77.50 | 16.30 | 16.40 | 20.30 | 0.00 | - | 1 | 3 | 54.49% |
EW240419C00080000 | 2024-03-15 10:04AM EDT | 80.00 | 13.66 | 14.00 | 18.00 | 0.00 | - | 15 | 31 | 52.73% |
EW240419C00082500 | 2024-03-26 9:30AM EDT | 82.50 | 11.37 | 11.50 | 15.50 | 0.00 | - | 10 | 69 | 82.30% |
EW240419C00085000 | 2024-03-27 3:00PM EDT | 85.00 | 10.20 | 9.00 | 12.90 | 0.00 | - | 3 | 607 | 70.87% |
EW240419C00087500 | 2024-03-19 3:53PM EDT | 87.50 | 7.72 | 6.80 | 10.00 | 0.00 | - | 5 | 407 | 55.44% |
EW240419C00090000 | 2024-03-28 10:56AM EDT | 90.00 | 6.00 | 6.10 | 7.00 | +0.10 | +1.69% | 2 | 176 | 39.06% |
EW240419C00092500 | 2024-03-28 3:54PM EDT | 92.50 | 4.31 | 2.85 | 4.40 | +0.31 | +7.75% | 5 | 276 | 28.10% |
EW240419C00095000 | 2024-03-28 1:50PM EDT | 95.00 | 2.43 | 2.45 | 2.60 | +0.03 | +1.25% | 87 | 702 | 24.74% |
EW240419C00097500 | 2024-03-28 3:46PM EDT | 97.50 | 1.40 | 1.30 | 1.45 | 0.00 | - | 175 | 637 | 24.22% |
EW240419C00100000 | 2024-03-28 3:47PM EDT | 100.00 | 0.70 | 0.60 | 0.75 | +0.15 | +27.27% | 14 | 543 | 24.29% |
EW240419C00105000 | 2024-03-28 9:48AM EDT | 105.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 7 | 2,231 | 24.41% |
EW240419C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 27.74% |
EW240419C00115000 | 2024-03-07 3:01PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 34.96% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EW240419P00075000 | 2024-03-18 12:59PM EDT | 75.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 64.84% |
EW240419P00077500 | 2024-03-28 11:17AM EDT | 77.50 | 0.11 | 0.00 | 0.10 | -0.03 | -21.43% | 1 | 6 | 44.53% |
EW240419P00080000 | 2024-03-19 3:43PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 1 | 135 | 38.77% |
EW240419P00082500 | 2024-03-19 3:43PM EDT | 82.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 330 | 53.08% |
EW240419P00085000 | 2024-03-27 3:00PM EDT | 85.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 716 | 36.18% |
EW240419P00087500 | 2024-03-28 10:48AM EDT | 87.50 | 0.22 | 0.15 | 0.20 | -0.03 | -12.00% | 2 | 504 | 25.29% |
EW240419P00090000 | 2024-03-26 3:35PM EDT | 90.00 | 0.35 | 0.35 | 0.45 | -0.49 | -58.33% | 8 | 673 | 24.17% |
EW240419P00092500 | 2024-03-28 9:42AM EDT | 92.50 | 0.93 | 0.80 | 0.90 | -0.32 | -25.60% | 7 | 509 | 22.61% |
EW240419P00095000 | 2024-03-26 11:47AM EDT | 95.00 | 2.55 | 1.60 | 1.75 | 0.00 | - | 57 | 337 | 21.63% |
EW240419P00097500 | 2024-03-22 11:35AM EDT | 97.50 | 4.70 | 2.95 | 3.10 | 0.00 | - | 11 | 12 | 20.95% |