Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INMD240419C00016000 | 2024-03-18 9:51AM EDT | 16.00 | 5.00 | 4.70 | 5.10 | +5.00 | - | 3 | 0 | 64.84% |
INMD240419C00017000 | 2024-02-20 12:07PM EDT | 17.00 | 3.90 | 3.90 | 6.10 | 0.00 | - | - | 9 | 122.85% |
INMD240419C00018000 | 2024-03-18 2:07PM EDT | 18.00 | 3.20 | 2.05 | 5.00 | -0.25 | -7.25% | 3 | 2 | 79.88% |
INMD240419C00019000 | 2024-03-18 3:53PM EDT | 19.00 | 2.40 | 2.30 | 2.45 | -0.46 | -16.08% | 12 | 2 | 55.96% |
INMD240419C00020000 | 2024-03-18 2:56PM EDT | 20.00 | 1.75 | 1.65 | 1.75 | -0.30 | -14.63% | 7 | 4,275 | 53.42% |
INMD240419C00021000 | 2024-03-18 11:58AM EDT | 21.00 | 1.25 | 1.10 | 1.20 | -0.10 | -7.41% | 172 | 60 | 51.37% |
INMD240419C00022000 | 2024-03-18 1:57PM EDT | 22.00 | 0.75 | 0.70 | 0.80 | -0.13 | -14.77% | 104 | 1,519 | 50.59% |
INMD240419C00023000 | 2024-03-18 3:43PM EDT | 23.00 | 0.47 | 0.45 | 0.50 | -0.09 | -16.07% | 150 | 401 | 50.39% |
INMD240419C00024000 | 2024-03-18 3:55PM EDT | 24.00 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 56 | 145 | 50.88% |
INMD240419C00025000 | 2024-03-18 2:25PM EDT | 25.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 30 | 886 | 50.59% |
INMD240419C00026000 | 2024-03-18 2:56PM EDT | 26.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 12 | 840 | 53.13% |
INMD240419C00027000 | 2024-03-18 12:46PM EDT | 27.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 19 | 125 | 56.64% |
INMD240419C00028000 | 2024-03-15 1:31PM EDT | 28.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 29 | 40 | 87.01% |
INMD240419C00029000 | 2024-03-12 11:55AM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 159 | 166 | 93.65% |
INMD240419C00030000 | 2024-03-08 1:41PM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 53 | 53 | 58.20% |
INMD240419C00031000 | 2024-02-16 1:33PM EDT | 31.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 105.86% |
INMD240419C00032000 | 2024-03-04 1:38PM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
INMD240419P00015000 | 2024-02-27 11:37AM EDT | 15.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 101.56% |
INMD240419P00016000 | 2024-03-15 1:15PM EDT | 16.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 33 | 59.77% |
INMD240419P00017000 | 2024-03-15 1:40PM EDT | 17.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 10 | 274 | 56.25% |
INMD240419P00018000 | 2024-03-18 3:58PM EDT | 18.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 129 | 364 | 53.13% |
INMD240419P00019000 | 2024-03-18 3:46PM EDT | 19.00 | 0.47 | 0.45 | 0.50 | -0.08 | -14.55% | 48 | 668 | 50.20% |
INMD240419P00020000 | 2024-03-18 3:49PM EDT | 20.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 89 | 1,167 | 49.51% |
INMD240419P00021000 | 2024-03-18 11:02AM EDT | 21.00 | 1.20 | 1.25 | 1.35 | -0.14 | -10.45% | 36 | 625 | 49.81% |
INMD240419P00022000 | 2024-03-18 9:55AM EDT | 22.00 | 1.91 | 1.80 | 1.95 | +0.02 | +1.06% | 6 | 758 | 48.83% |
INMD240419P00023000 | 2024-03-18 10:59AM EDT | 23.00 | 2.56 | 2.55 | 3.00 | -0.05 | -1.92% | 1 | 288 | 53.32% |
INMD240419P00024000 | 2024-03-18 1:06PM EDT | 24.00 | 3.31 | 3.30 | 3.50 | +0.09 | +2.80% | 1 | 33 | 48.44% |
INMD240419P00025000 | 2024-03-15 2:35PM EDT | 25.00 | 4.20 | 4.20 | 4.70 | 0.00 | - | 4 | 59 | 53.32% |
INMD240419P00026000 | 2024-03-15 12:52PM EDT | 26.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | - | 10 | 56.45% |