Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXTR240517C00009000 | 2024-04-22 3:36PM EDT | 9.00 | 1.95 | 1.65 | 3.40 | 0.00 | - | - | 5 | 139.06% |
EXTR240517C00010000 | 2024-05-03 11:37AM EDT | 10.00 | 1.60 | 0.05 | 1.40 | +0.35 | +28.00% | 1 | 22 | 75.78% |
EXTR240517C00011000 | 2024-05-02 3:25PM EDT | 11.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 1 | 393 | 51.17% |
EXTR240517C00012000 | 2024-05-03 3:26PM EDT | 12.00 | 0.10 | 0.10 | 0.15 | -0.12 | -54.55% | 47 | 17,064 | 48.44% |
EXTR240517C00013000 | 2024-05-03 10:32AM EDT | 13.00 | 0.06 | 0.00 | 0.25 | -0.04 | -40.00% | 1 | 529 | 71.48% |
EXTR240517C00014000 | 2024-05-01 10:25AM EDT | 14.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 97 | 112.89% |
EXTR240517C00015000 | 2024-04-30 12:48PM EDT | 15.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 25 | 95 | 107.03% |
EXTR240517C00016000 | 2024-03-15 11:24AM EDT | 16.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 157.42% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EXTR240517P00008000 | 2024-04-30 2:32PM EDT | 8.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 219.92% |
EXTR240517P00009000 | 2024-04-29 3:03PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 120 | 92.19% |
EXTR240517P00010000 | 2024-05-03 10:33AM EDT | 10.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 10 | 1,888 | 57.81% |
EXTR240517P00011000 | 2024-05-03 2:20PM EDT | 11.00 | 0.22 | 0.20 | 0.30 | +0.03 | +15.79% | 29 | 858 | 45.31% |
EXTR240517P00012000 | 2024-05-03 11:28AM EDT | 12.00 | 0.65 | 0.80 | 1.85 | -0.24 | -26.97% | 7 | 589 | 95.90% |
EXTR240517P00013000 | 2024-05-01 3:13PM EDT | 13.00 | 1.20 | 1.70 | 1.95 | 0.00 | - | 7,774 | 5,063 | 76.17% |