Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240405C00064000 | 2024-03-12 1:44PM EDT | 64.00 | 6.20 | 8.70 | 12.30 | 0.00 | - | 1 | 2 | 74.61% |
FIS240405C00065000 | 2024-03-12 1:44PM EDT | 65.00 | 5.30 | 7.70 | 11.50 | 0.00 | - | 1 | 1 | 73.93% |
FIS240405C00066000 | 2024-03-21 3:51PM EDT | 66.00 | 6.30 | 7.10 | 10.60 | 0.00 | - | 5 | 5 | 78.52% |
FIS240405C00067000 | 2024-03-14 11:28AM EDT | 67.00 | 2.00 | 5.70 | 9.50 | 0.00 | - | 1 | 1 | 61.33% |
FIS240405C00068000 | 2024-03-21 1:42PM EDT | 68.00 | 3.61 | 4.70 | 8.50 | 0.00 | - | 9 | 12 | 54.88% |
FIS240405C00069000 | 2024-03-28 3:45PM EDT | 69.00 | 5.70 | 4.80 | 5.80 | +1.40 | +32.56% | 1 | 759 | 55.81% |
FIS240405C00070000 | 2024-03-28 3:57PM EDT | 70.00 | 4.60 | 2.80 | 4.70 | +1.85 | +67.27% | 10 | 46 | 45.41% |
FIS240405C00071000 | 2024-03-28 9:45AM EDT | 71.00 | 3.30 | 1.85 | 3.80 | +1.35 | +69.23% | 2 | 81 | 41.41% |
FIS240405C00072000 | 2024-03-28 9:54AM EDT | 72.00 | 2.00 | 2.20 | 2.55 | +0.20 | +11.11% | 2 | 129 | 26.51% |
FIS240405C00073000 | 2024-03-28 1:51PM EDT | 73.00 | 1.73 | 1.65 | 1.80 | +1.28 | +284.44% | 5 | 38 | 25.59% |
FIS240405C00074000 | 2024-03-28 3:24PM EDT | 74.00 | 1.20 | 0.80 | 1.00 | +0.60 | +100.00% | 8 | 28 | 20.73% |
FIS240405C00075000 | 2024-03-28 1:35PM EDT | 75.00 | 0.48 | 0.45 | 0.60 | +0.19 | +65.52% | 3 | 19 | 21.68% |
FIS240405C00076000 | 2024-03-28 2:00PM EDT | 76.00 | 0.22 | 0.15 | 0.25 | +0.12 | +120.00% | 26 | 4 | 19.73% |
FIS240405C00077000 | 2024-03-11 1:30PM EDT | 77.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | - | 1 | 21.78% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240405P00060000 | 2024-02-28 11:46AM EDT | 60.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 1 | 97.36% |
FIS240405P00061000 | 2024-03-04 11:49AM EDT | 61.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 7 | 7 | 93.07% |
FIS240405P00065000 | 2024-03-11 2:10PM EDT | 65.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 71.58% |
FIS240405P00066000 | 2024-03-18 3:06PM EDT | 66.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 41.80% |
FIS240405P00067000 | 2024-03-18 10:43AM EDT | 67.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.18% |
FIS240405P00068000 | 2024-03-18 3:12PM EDT | 68.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 52.93% |
FIS240405P00069000 | 2024-03-18 3:09PM EDT | 69.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 11 | 13 | 60.21% |
FIS240405P00070000 | 2024-03-22 3:57PM EDT | 70.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 11 | 81 | 27.34% |
FIS240405P00071000 | 2024-03-28 2:48PM EDT | 71.00 | 0.07 | 0.00 | 0.10 | -0.40 | -85.11% | 51 | 40 | 22.17% |
FIS240405P00073000 | 2024-03-28 3:27PM EDT | 73.00 | 0.21 | 0.25 | 0.35 | -0.69 | -76.67% | 8 | 34 | 18.56% |