Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FNV240419C00065000 | 2023-11-14 10:39AM EDT | 65.00 | 57.10 | 45.80 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
FNV240419C00070000 | 2023-10-24 9:51AM EDT | 70.00 | 69.50 | 47.10 | 51.60 | 0.00 | - | 1 | 1 | 169.19% |
FNV240419C00075000 | 2023-10-24 9:55AM EDT | 75.00 | 64.90 | 42.50 | 46.70 | 0.00 | - | - | 1 | 156.42% |
FNV240419C00080000 | 2023-12-19 11:11AM EDT | 80.00 | 33.22 | 26.50 | 31.20 | 0.00 | - | 2 | 4 | 0.00% |
FNV240419C00085000 | 2024-03-20 3:08PM EDT | 85.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
FNV240419C00090000 | 2024-02-13 11:38AM EDT | 90.00 | 17.00 | 22.60 | 27.40 | 0.00 | - | 3 | 6 | 52.34% |
FNV240419C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
FNV240419C00100000 | 2024-03-14 9:50AM EDT | 100.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 0.00% |
FNV240419C00105000 | 2024-03-22 2:48PM EDT | 105.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 12 | 169 | 0.00% |
FNV240419C00110000 | 2024-03-27 3:04PM EDT | 110.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 67 | 984 | 0.00% |
FNV240419C00115000 | 2024-03-27 3:35PM EDT | 115.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 221 | 2,018 | 0.00% |
FNV240419C00120000 | 2024-03-27 3:57PM EDT | 120.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 134 | 1,164 | 3.13% |
FNV240419C00125000 | 2024-03-27 3:57PM EDT | 125.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 19 | 2,458 | 6.25% |
FNV240419C00130000 | 2024-03-27 3:30PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 919 | 12.50% |
FNV240419C00135000 | 2024-03-27 9:30AM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 12.50% |
FNV240419C00140000 | 2024-03-27 2:02PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 12.50% |
FNV240419C00145000 | 2024-03-26 3:55PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 25.00% |
FNV240419C00150000 | 2024-03-15 1:20PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,169 | 25.00% |
FNV240419C00155000 | 2024-03-22 1:13PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 25.00% |
FNV240419C00160000 | 2024-03-22 1:46PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 25.00% |
FNV240419C00165000 | 2024-02-21 4:33PM EDT | 165.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 49 | 63.28% |
FNV240419C00170000 | 2024-02-26 3:09PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 39 | 67.97% |
FNV240419C00175000 | 2023-11-29 11:33AM EDT | 175.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 1 | 22 | 77.34% |
FNV240419C00180000 | 2023-10-17 2:15PM EDT | 180.00 | 1.90 | 0.40 | 0.55 | 0.00 | - | - | 1 | 94.24% |
FNV240419C00185000 | 2024-02-28 11:13AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 50.00% |
FNV240419C00190000 | 2023-09-29 12:21PM EDT | 190.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 934 | 834 | 120.41% |
FNV240419C00200000 | 2024-03-20 3:24PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FNV240419P00055000 | 2024-03-21 11:14AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
FNV240419P00080000 | 2024-03-27 9:47AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
FNV240419P00085000 | 2024-03-20 1:58PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
FNV240419P00090000 | 2024-03-26 1:07PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
FNV240419P00095000 | 2024-03-27 10:16AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 25.00% |
FNV240419P00100000 | 2024-03-27 10:47AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 1,301 | 12.50% |
FNV240419P00105000 | 2024-03-27 2:49PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 789 | 12.50% |
FNV240419P00110000 | 2024-03-27 3:47PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 54 | 1,125 | 6.25% |
FNV240419P00115000 | 2024-03-27 1:18PM EDT | 115.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 491 | 1.56% |
FNV240419P00120000 | 2024-03-27 3:50PM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 306 | 0.00% |
FNV240419P00125000 | 2024-03-25 10:13AM EDT | 125.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
FNV240419P00130000 | 2024-03-27 10:44AM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
FNV240419P00135000 | 2024-03-15 2:52PM EDT | 135.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FNV240419P00140000 | 2023-12-18 11:00AM EDT | 140.00 | 29.42 | 30.40 | 34.80 | 0.00 | - | 1 | 0 | 149.83% |
FNV240419P00145000 | 2023-11-10 11:51AM EDT | 145.00 | 27.00 | 34.30 | 39.00 | 0.00 | - | 2 | 0 | 152.12% |
FNV240419P00150000 | 2023-11-22 1:15PM EDT | 150.00 | 32.90 | 36.50 | 40.80 | 0.00 | - | 2 | 0 | 133.46% |