Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FICO240719C00620000 | 2024-01-29 3:33PM EDT | 620.00 | 617.40 | 665.00 | 675.00 | 0.00 | - | - | 1 | 65.04% |
FICO240719C00720000 | 2024-01-02 1:31PM EDT | 720.00 | 430.30 | 537.00 | 544.60 | 0.00 | - | - | 1 | 0.00% |
FICO240719C00820000 | 2023-12-19 3:48PM EDT | 820.00 | 369.80 | 454.50 | 464.00 | 0.00 | - | - | 1 | 0.00% |
FICO240719C00840000 | 2023-12-05 1:43PM EDT | 840.00 | 329.00 | 313.40 | 319.90 | 0.00 | - | - | 1 | 0.00% |
FICO240719C00880000 | 2023-11-21 4:50PM EDT | 880.00 | 240.20 | 326.70 | 334.50 | 0.00 | - | - | 2 | 0.00% |
FICO240719C00950000 | 2024-04-26 10:07AM EDT | 950.00 | 221.49 | 440.00 | 449.00 | 0.00 | - | 2 | 0 | 147.49% |
FICO240719C01000000 | 2024-05-17 11:48AM EDT | 1,000.00 | 426.31 | 293.00 | 303.00 | 0.00 | - | 2 | 2 | 50.44% |
FICO240719C01030000 | 2024-03-06 11:17AM EDT | 1,030.00 | 289.70 | 235.80 | 242.00 | 0.00 | - | 2 | 2 | 0.00% |
FICO240719C01050000 | 2024-05-10 9:40AM EDT | 1,050.00 | 263.15 | 245.00 | 253.00 | 0.00 | - | 2 | 3 | 49.02% |
FICO240719C01060000 | 2023-12-14 4:35PM EDT | 1,060.00 | 170.60 | 230.90 | 238.80 | 0.00 | - | - | 1 | 42.33% |
FICO240719C01070000 | 2024-05-02 9:36AM EDT | 1,070.00 | 122.10 | 226.00 | 235.00 | 0.00 | - | - | 1 | 47.84% |
FICO240719C01080000 | 2024-02-21 10:43AM EDT | 1,080.00 | 219.10 | 232.00 | 239.60 | 0.00 | - | - | 2 | 56.04% |
FICO240719C01090000 | 2023-12-14 4:35PM EDT | 1,090.00 | 151.65 | 208.30 | 216.40 | 0.00 | - | - | 1 | 45.83% |
FICO240719C01100000 | 2024-05-10 1:00PM EDT | 1,100.00 | 264.31 | 199.00 | 207.50 | 0.00 | - | 2 | 5 | 45.13% |
FICO240719C01110000 | 2024-04-11 9:30AM EDT | 1,110.00 | 136.27 | 234.00 | 244.00 | 0.00 | - | 3 | 3 | 74.28% |
FICO240719C01120000 | 2024-01-23 10:33AM EDT | 1,120.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
FICO240719C01130000 | 2024-05-10 1:14PM EDT | 1,130.00 | 234.03 | 172.00 | 179.50 | 0.00 | - | 1 | 2 | 41.61% |
FICO240719C01140000 | 2024-05-10 1:00PM EDT | 1,140.00 | 228.31 | 163.00 | 170.40 | 0.00 | - | 10 | 12 | 40.56% |
FICO240719C01150000 | 2024-04-26 11:27AM EDT | 1,150.00 | 69.10 | 246.00 | 255.00 | 0.00 | - | 1 | 2 | 96.80% |
FICO240719C01160000 | 2024-01-26 10:35AM EDT | 1,160.00 | 157.90 | 188.80 | 196.00 | 0.00 | - | 1 | 1 | 65.02% |
FICO240719C01180000 | 2024-05-07 10:33AM EDT | 1,180.00 | 107.10 | 130.00 | 138.60 | 0.00 | - | 1 | 10 | 39.05% |
FICO240719C01200000 | 2024-05-22 12:03PM EDT | 1,200.00 | 208.44 | 114.40 | 122.40 | 0.00 | - | 9 | 3 | 37.52% |
FICO240719C01220000 | 2024-05-07 9:39AM EDT | 1,220.00 | 77.30 | 100.00 | 107.50 | 0.00 | - | 2 | 2 | 36.44% |
FICO240719C01240000 | 2024-05-22 2:43PM EDT | 1,240.00 | 158.87 | 86.30 | 94.10 | 0.00 | - | 13 | 6 | 35.81% |
FICO240719C01260000 | 2024-05-09 1:20PM EDT | 1,260.00 | 75.78 | 74.00 | 80.30 | 0.00 | - | 1 | 11 | 34.48% |
FICO240719C01280000 | 2024-05-24 1:07PM EDT | 1,280.00 | 131.50 | 63.00 | 68.60 | 0.00 | - | 1 | 6 | 33.83% |
FICO240719C01290000 | 2024-05-29 12:11PM EDT | 1,290.00 | 111.93 | 57.00 | 62.90 | 0.00 | - | - | 1 | 33.39% |
FICO240719C01300000 | 2024-05-30 10:32AM EDT | 1,300.00 | 67.68 | 52.00 | 57.40 | 0.00 | - | 1 | 14 | 32.93% |
FICO240719C01320000 | 2024-05-21 2:43PM EDT | 1,320.00 | 101.63 | 42.00 | 48.80 | 0.00 | - | 5 | 4 | 32.88% |
FICO240719C01330000 | 2024-05-30 9:46AM EDT | 1,330.00 | 61.10 | 38.00 | 43.90 | 0.00 | - | 1 | 0 | 32.34% |
FICO240719C01340000 | 2024-05-15 10:22AM EDT | 1,340.00 | 100.00 | 34.00 | 39.40 | 0.00 | - | 5 | 13 | 31.86% |
FICO240719C01350000 | 2024-05-30 10:32AM EDT | 1,350.00 | 44.58 | 30.00 | 35.40 | 0.00 | - | 5 | 5 | 31.52% |
FICO240719C01360000 | 2024-05-30 10:09AM EDT | 1,360.00 | 30.80 | 27.00 | 33.60 | -20.20 | -39.61% | 1 | 5 | 32.29% |
FICO240719C01370000 | 2024-05-30 11:32AM EDT | 1,370.00 | 32.99 | 23.00 | 29.80 | 0.00 | - | 1 | 2 | 31.79% |
FICO240719C01380000 | 2024-05-30 10:09AM EDT | 1,380.00 | 42.90 | 20.00 | 27.30 | 0.00 | - | 2 | 24 | 31.92% |
FICO240719C01390000 | 2024-05-29 10:43AM EDT | 1,390.00 | 60.80 | 18.00 | 23.50 | 0.00 | - | 1 | 3 | 31.12% |
FICO240719C01400000 | 2024-05-29 11:40AM EDT | 1,400.00 | 52.00 | 15.00 | 21.50 | 0.00 | - | 1 | 7 | 31.31% |
FICO240719C01420000 | 2024-05-31 3:47PM EDT | 1,420.00 | 13.61 | 11.00 | 18.30 | -15.99 | -54.02% | 1 | 15 | 31.92% |
FICO240719C01440000 | 2024-05-30 9:55AM EDT | 1,440.00 | 21.20 | 8.00 | 14.20 | 0.00 | - | 1 | 10 | 31.42% |
FICO240719C01460000 | 2024-05-17 1:19PM EDT | 1,460.00 | 43.70 | 5.30 | 11.80 | 0.00 | - | 1 | 3 | 31.81% |
FICO240719C01480000 | 2024-03-13 3:32PM EDT | 1,480.00 | 29.81 | 6.00 | 13.20 | 0.00 | - | 2 | 2 | 35.32% |
FICO240719C01490000 | 2024-05-29 10:01AM EDT | 1,490.00 | 26.90 | 2.75 | 8.90 | 0.00 | - | 1 | 12 | 32.35% |
FICO240719C01500000 | 2024-05-10 12:41PM EDT | 1,500.00 | 24.61 | 2.90 | 9.90 | 0.00 | - | 2 | 3 | 34.42% |
FICO240719C01510000 | 2024-05-21 10:04AM EDT | 1,510.00 | 24.00 | 2.00 | 9.80 | 0.00 | - | - | 1 | 35.35% |
FICO240719C01520000 | 2024-05-31 3:47PM EDT | 1,520.00 | 5.11 | 2.85 | 7.90 | -1.89 | -27.00% | 1 | 3 | 34.30% |
FICO240719C01540000 | 2024-05-17 3:29PM EDT | 1,540.00 | 22.90 | 1.70 | 8.70 | 0.00 | - | 1 | 1 | 37.16% |
FICO240719C01560000 | 2024-05-17 12:25PM EDT | 1,560.00 | 20.40 | 0.95 | 7.80 | 0.00 | - | 1 | 1 | 38.00% |
FICO240719C01600000 | 2024-04-01 9:42AM EDT | 1,600.00 | 9.50 | 0.05 | 5.00 | 0.00 | - | 1 | 7 | 37.60% |
FICO240719C01620000 | 2024-05-16 3:51PM EDT | 1,620.00 | 12.47 | 0.05 | 6.20 | 0.00 | - | - | 1 | 41.13% |
FICO240719C01660000 | 2024-05-22 11:04AM EDT | 1,660.00 | 4.60 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 42.07% |
FICO240719C01700000 | 2024-05-16 1:36PM EDT | 1,700.00 | 4.93 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 45.11% |
FICO240719C01720000 | 2024-01-19 3:44PM EDT | 1,720.00 | 6.10 | 5.60 | 13.00 | 0.00 | - | 2 | 2 | 53.67% |
FICO240719C01800000 | 2024-05-10 12:18PM EDT | 1,800.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 52.22% |
FICO240719C01840000 | 2024-04-24 10:07AM EDT | 1,840.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 54.90% |
FICO240719C01860000 | 2024-04-24 10:06AM EDT | 1,860.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | 3 | 2 | 50.03% |
FICO240719C01880000 | 2024-05-31 11:09AM EDT | 1,880.00 | 1.30 | 0.00 | 2.30 | -1.10 | -45.83% | 1 | 3 | 50.79% |
FICO240719C01900000 | 2024-04-24 10:07AM EDT | 1,900.00 | 2.28 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 52.13% |
FICO240719C01920000 | 2024-03-08 10:30AM EDT | 1,920.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.46% |
FICO240719C01940000 | 2024-05-21 11:24AM EDT | 1,940.00 | 2.60 | 0.00 | 3.10 | 0.00 | - | 2 | 4 | 51.20% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FICO240719P00540000 | 2024-03-13 3:14PM EDT | 540.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 13 | 17 | 113.17% |
FICO240719P00560000 | 2024-05-22 9:36AM EDT | 560.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 32 | 74.80% |
FICO240719P00580000 | 2024-02-15 4:20PM EDT | 580.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 105.99% |
FICO240719P00600000 | 2023-12-01 10:30AM EDT | 600.00 | 3.20 | 0.15 | 6.00 | 0.00 | - | 1 | 1 | 105.92% |
FICO240719P00620000 | 2024-02-27 11:00AM EDT | 620.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 97.28% |
FICO240719P00640000 | 2024-01-05 10:30AM EDT | 640.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 94.07% |
FICO240719P00720000 | 2024-04-25 1:10PM EDT | 720.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 1 | 78.67% |
FICO240719P00800000 | 2024-02-27 4:05PM EDT | 800.00 | 4.69 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.87% |
FICO240719P00820000 | 2024-04-11 9:30AM EDT | 820.00 | 3.10 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 63.61% |
FICO240719P00840000 | 2024-02-07 4:52PM EDT | 840.00 | 5.50 | 0.05 | 8.20 | 0.00 | - | 7 | 7 | 66.97% |
FICO240719P00860000 | 2023-12-20 2:17PM EDT | 860.00 | 18.26 | 6.10 | 10.00 | 0.00 | - | 1 | 21 | 73.29% |
FICO240719P00870000 | 2023-12-13 1:47PM EDT | 870.00 | 18.80 | 7.90 | 15.80 | 0.00 | - | - | 100 | 78.48% |
FICO240719P00880000 | 2024-05-14 11:00AM EDT | 880.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 48.13% |
FICO240719P00890000 | 2024-04-11 9:30AM EDT | 890.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 128 | 53.67% |
FICO240719P00900000 | 2024-04-11 9:30AM EDT | 900.00 | 6.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.28% |
FICO240719P00950000 | 2023-12-21 3:38PM EDT | 950.00 | 32.60 | 14.10 | 20.30 | 0.00 | - | - | 60 | 71.40% |
FICO240719P00960000 | 2024-05-10 2:10PM EDT | 960.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 50.48% |
FICO240719P00970000 | 2024-05-21 1:32PM EDT | 970.00 | 0.99 | 0.05 | 1.20 | -1.31 | -56.96% | 2 | 23 | 38.19% |
FICO240719P00980000 | 2024-04-19 12:32PM EDT | 980.00 | 19.52 | 0.05 | 5.80 | 0.00 | - | 2 | 2 | 49.59% |
FICO240719P00990000 | 2024-05-21 1:32PM EDT | 990.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 46.14% |
FICO240719P01000000 | 2024-05-30 1:01PM EDT | 1,000.00 | 1.05 | 0.80 | 3.00 | 0.00 | - | 1 | 5 | 40.61% |
FICO240719P01010000 | 2024-05-10 9:32AM EDT | 1,010.00 | 3.52 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 43.29% |
FICO240719P01020000 | 2024-05-17 9:30AM EDT | 1,020.00 | 2.16 | 0.05 | 4.80 | +0.66 | +44.00% | 2 | 2 | 41.87% |
FICO240719P01030000 | 2024-05-10 9:47AM EDT | 1,030.00 | 3.58 | 0.05 | 6.00 | 0.00 | - | 1 | 0 | 42.60% |
FICO240719P01040000 | 2024-05-31 11:15AM EDT | 1,040.00 | 3.15 | 0.05 | 6.20 | +0.87 | +38.16% | 1 | 13 | 41.48% |
FICO240719P01050000 | 2024-05-31 11:15AM EDT | 1,050.00 | 3.25 | 0.05 | 6.50 | +0.73 | +28.97% | 1 | 15 | 40.49% |
FICO240719P01060000 | 2024-05-10 10:12AM EDT | 1,060.00 | 4.12 | 0.05 | 6.90 | 0.00 | - | 1 | 5 | 39.63% |
FICO240719P01070000 | 2024-05-15 1:11PM EDT | 1,070.00 | 3.20 | 0.15 | 7.30 | 0.00 | - | 2 | 7 | 38.73% |
FICO240719P01080000 | 2024-05-31 3:55PM EDT | 1,080.00 | 4.55 | 1.25 | 7.80 | +2.75 | +152.78% | 1 | 62 | 37.92% |
FICO240719P01090000 | 2024-05-17 9:33AM EDT | 1,090.00 | 4.52 | 2.00 | 8.40 | 0.00 | - | 8 | 8 | 37.19% |
FICO240719P01100000 | 2024-05-31 9:30AM EDT | 1,100.00 | 4.69 | 3.00 | 8.90 | +2.27 | +93.80% | 2 | 514 | 36.28% |
FICO240719P01110000 | 2024-05-31 9:30AM EDT | 1,110.00 | 5.49 | 4.00 | 11.00 | +0.69 | +14.37% | 2 | 515 | 37.07% |
FICO240719P01120000 | 2024-04-02 9:30AM EDT | 1,120.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
FICO240719P01130000 | 2024-05-31 3:34PM EDT | 1,130.00 | 11.70 | 6.40 | 11.40 | +6.80 | +138.78% | 4 | 4 | 34.31% |
FICO240719P01140000 | 2024-05-17 10:48AM EDT | 1,140.00 | 3.88 | 8.60 | 14.60 | 0.00 | - | 1 | 4 | 35.66% |
FICO240719P01150000 | 2024-05-31 3:37PM EDT | 1,150.00 | 14.00 | 10.40 | 16.00 | +8.48 | +153.62% | 1 | 192 | 35.17% |
FICO240719P01160000 | 2024-05-21 9:55AM EDT | 1,160.00 | 14.90 | 10.60 | 16.20 | +9.30 | +166.07% | 1 | 9 | 33.62% |
FICO240719P01180000 | 2024-05-10 3:51PM EDT | 1,180.00 | 16.32 | 15.70 | 20.90 | 0.00 | - | 1 | 6 | 33.66% |
FICO240719P01200000 | 2024-05-30 11:08AM EDT | 1,200.00 | 17.01 | 18.00 | 25.00 | 0.00 | - | 10 | 18 | 32.71% |
FICO240719P01210000 | 2024-05-21 2:18PM EDT | 1,210.00 | 10.40 | 22.30 | 27.90 | 0.00 | - | - | 1 | 32.61% |
FICO240719P01220000 | 2024-05-23 12:46PM EDT | 1,220.00 | 12.60 | 25.80 | 30.00 | 0.00 | - | 1 | 7 | 31.88% |
FICO240719P01230000 | 2024-05-24 11:49AM EDT | 1,230.00 | 32.86 | 26.00 | 33.00 | +18.16 | +123.54% | 2 | 12 | 31.58% |
FICO240719P01240000 | 2024-05-22 1:56PM EDT | 1,240.00 | 14.04 | 30.20 | 37.00 | 0.00 | - | 9 | 9 | 31.73% |
FICO240719P01250000 | 2024-05-29 9:30AM EDT | 1,250.00 | 15.20 | 33.20 | 40.00 | 0.00 | - | 1 | 2 | 31.15% |
FICO240719P01260000 | 2024-05-20 1:07PM EDT | 1,260.00 | 11.58 | 37.30 | 43.20 | 0.00 | - | 1 | 4 | 30.56% |
FICO240719P01270000 | 2024-05-30 11:05AM EDT | 1,270.00 | 40.20 | 40.60 | 46.20 | 0.00 | - | 3 | 4 | 29.74% |
FICO240719P01280000 | 2024-05-17 3:30PM EDT | 1,280.00 | 19.50 | 46.20 | 52.20 | 0.00 | - | 1 | 9 | 30.38% |
FICO240719P01290000 | 2024-05-30 10:04AM EDT | 1,290.00 | 38.19 | 50.70 | 56.10 | 0.00 | - | 2 | 2 | 29.75% |
FICO240719P01300000 | 2024-05-31 11:25AM EDT | 1,300.00 | 64.00 | 55.10 | 62.50 | +9.42 | +17.26% | 2 | 5 | 30.31% |
FICO240719P01320000 | 2024-05-22 3:12PM EDT | 1,320.00 | 36.70 | 64.90 | 73.00 | 0.00 | - | 1 | 2 | 29.75% |
FICO240719P01340000 | 2024-05-22 10:26AM EDT | 1,340.00 | 39.60 | 77.00 | 84.80 | 0.00 | - | 2 | 4 | 29.29% |
FICO240719P01350000 | 2024-05-21 1:44PM EDT | 1,350.00 | 40.10 | 82.50 | 91.00 | 0.00 | - | - | 1 | 29.00% |
FICO240719P01360000 | 2024-05-30 3:51PM EDT | 1,360.00 | 89.38 | 89.40 | 98.00 | 0.00 | - | 1 | 4 | 29.02% |
FICO240719P01380000 | 2024-05-17 3:37PM EDT | 1,380.00 | 50.60 | 105.00 | 113.00 | 0.00 | - | 2 | 2 | 29.24% |
FICO240719P01400000 | 2024-05-30 10:47AM EDT | 1,400.00 | 112.28 | 118.00 | 128.00 | 0.00 | - | 1 | 1 | 28.92% |
FICO240719P01420000 | 2024-05-15 3:59PM EDT | 1,420.00 | 87.30 | 135.00 | 144.00 | 0.00 | - | - | 1 | 28.71% |
FICO240719P01440000 | 2024-05-20 11:47AM EDT | 1,440.00 | 64.70 | 152.00 | 161.00 | 0.00 | - | - | 1 | 28.73% |
FICO240719P01460000 | 2024-05-17 3:37PM EDT | 1,460.00 | 92.50 | 170.00 | 179.00 | 0.00 | - | 1 | 1 | 29.18% |
FICO240719P01560000 | 2024-05-21 9:47AM EDT | 1,560.00 | 188.67 | 267.00 | 277.00 | 0.00 | - | 1 | 0 | 36.93% |
FICO240719P01570000 | 2024-05-21 9:47AM EDT | 1,570.00 | 197.60 | 277.00 | 287.00 | 0.00 | - | - | 0 | 37.84% |
FICO240719P01580000 | 2024-01-23 10:59AM EDT | 1,580.00 | 309.60 | 291.50 | 301.00 | 0.00 | - | 1 | 0 | 43.50% |
FICO240719P01600000 | 2024-01-23 3:42PM EDT | 1,600.00 | 328.70 | 313.00 | 322.60 | 0.00 | - | 2 | 0 | 47.09% |
FICO240719P01620000 | 2024-01-25 12:43PM EDT | 1,620.00 | 341.50 | 333.00 | 343.00 | 0.00 | - | 1 | 0 | 49.39% |
FICO240719P01640000 | 2023-12-20 10:37AM EDT | 1,640.00 | 489.00 | 375.00 | 383.70 | 0.00 | - | - | 0 | 65.79% |
FICO240719P01660000 | 2024-05-03 10:11AM EDT | 1,660.00 | 470.80 | 367.00 | 377.00 | 0.00 | - | 2 | 0 | 45.54% |
FICO240719P01680000 | 2023-12-20 10:37AM EDT | 1,680.00 | 528.90 | 414.20 | 423.00 | 0.00 | - | - | 0 | 69.21% |
FICO240719P01740000 | 2024-05-21 10:55AM EDT | 1,740.00 | 359.00 | 447.00 | 457.00 | 0.00 | - | 1 | 0 | 51.80% |
FICO240719P01820000 | 2024-05-03 10:11AM EDT | 1,820.00 | 631.10 | 527.00 | 537.00 | 0.00 | - | 2 | 0 | 57.60% |
FICO240719P01840000 | 2024-01-23 10:31AM EDT | 1,840.00 | 559.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |