Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IOT240328C00021000 | 2024-03-08 2:40PM EDT | 21.00 | 16.60 | 15.90 | 17.40 | 0.00 | - | 10 | 10 | 879.69% |
IOT240328C00022000 | 2024-03-07 11:33AM EDT | 22.00 | 12.05 | 15.20 | 17.80 | 0.00 | - | - | 20 | 858.59% |
IOT240328C00023000 | 2024-03-07 11:33AM EDT | 23.00 | 11.20 | 14.40 | 15.10 | 0.00 | - | - | 20 | 645.31% |
IOT240328C00025000 | 2024-03-18 3:01PM EDT | 25.00 | 12.00 | 10.80 | 14.80 | 0.00 | - | 3 | 2 | 312.50% |
IOT240328C00026000 | 2024-03-19 3:42PM EDT | 26.00 | 10.95 | 10.20 | 13.70 | 0.00 | - | 2 | 2 | 441.41% |
IOT240328C00027000 | 2024-02-26 4:20PM EDT | 27.00 | 7.50 | 11.00 | 11.50 | 0.00 | - | 7 | 7 | 523.05% |
IOT240328C00028500 | 2024-03-20 3:37PM EDT | 28.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 1 | 289.06% |
IOT240328C00029000 | 2024-03-20 3:37PM EDT | 29.00 | 7.20 | 8.70 | 9.70 | 0.00 | - | - | 1 | 421.88% |
IOT240328C00030000 | 2024-03-11 3:12PM EDT | 30.00 | 9.15 | 7.40 | 8.30 | 0.00 | - | 5 | 21 | 243.75% |
IOT240328C00031000 | 2024-03-27 9:30AM EDT | 31.00 | 8.70 | 6.00 | 7.70 | 0.00 | - | 2 | 17 | 214.06% |
IOT240328C00032000 | 2024-03-25 12:55PM EDT | 32.00 | 6.45 | 5.10 | 6.30 | 0.00 | - | 1 | 10 | 324.22% |
IOT240328C00032500 | 2024-03-22 1:22PM EDT | 32.50 | 4.30 | 5.00 | 5.60 | 0.00 | - | 2 | 9 | 128.13% |
IOT240328C00033000 | 2024-03-26 10:53AM EDT | 33.00 | 5.90 | 4.70 | 5.00 | 0.00 | - | 11 | 67 | 157.03% |
IOT240328C00033500 | 2024-03-26 3:30PM EDT | 33.50 | 5.70 | 3.50 | 6.00 | 0.00 | - | 2 | 6 | 252.34% |
IOT240328C00034000 | 2024-03-25 9:57AM EDT | 34.00 | 3.99 | 3.20 | 4.00 | 0.00 | - | 2 | 66 | 176.95% |
IOT240328C00034500 | 2024-03-15 1:31PM EDT | 34.50 | 1.50 | 2.55 | 5.20 | 0.00 | - | - | 5 | 233.98% |
IOT240328C00035000 | 2024-03-28 11:57AM EDT | 35.00 | 3.20 | 2.20 | 2.90 | -0.97 | -23.26% | 5 | 777 | 116.41% |
IOT240328C00035500 | 2024-03-25 2:21PM EDT | 35.50 | 3.15 | 1.90 | 2.40 | 0.00 | - | 6 | 41 | 100.39% |
IOT240328C00036000 | 2024-03-28 3:52PM EDT | 36.00 | 1.84 | 1.65 | 1.90 | -0.51 | -21.70% | 114 | 193 | 83.98% |
IOT240328C00036500 | 2024-03-28 9:59AM EDT | 36.50 | 2.06 | 0.95 | 2.35 | -0.94 | -31.33% | 1 | 44 | 110.16% |
IOT240328C00037000 | 2024-03-28 3:29PM EDT | 37.00 | 0.65 | 0.40 | 0.90 | -0.65 | -50.00% | 51 | 102 | 48.83% |
IOT240328C00037500 | 2024-03-28 3:52PM EDT | 37.50 | 0.27 | 0.00 | 0.40 | -0.93 | -77.50% | 99 | 168 | 28.71% |
IOT240328C00038000 | 2024-03-28 3:50PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.58 | -95.08% | 103 | 222 | 16.41% |
IOT240328C00038500 | 2024-03-28 3:59PM EDT | 38.50 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 113 | 159 | 33.59% |
IOT240328C00039000 | 2024-03-28 3:29PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 109 | 324 | 48.44% |
IOT240328C00039500 | 2024-03-28 3:28PM EDT | 39.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 41 | 145 | 53.13% |
IOT240328C00040000 | 2024-03-28 3:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 744 | 64.06% |
IOT240328C00040500 | 2024-03-27 10:12AM EDT | 40.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 77 | 103.13% |
IOT240328C00041000 | 2024-03-28 1:20PM EDT | 41.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 1 | 133 | 85.94% |
IOT240328C00041500 | 2024-03-26 10:51AM EDT | 41.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 120.31% |
IOT240328C00042000 | 2024-03-28 12:14PM EDT | 42.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 345 | 132.03% |
IOT240328C00042500 | 2024-03-18 11:46AM EDT | 42.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 142.97% |
IOT240328C00043000 | 2024-03-21 2:36PM EDT | 43.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 40 | 153.91% |
IOT240328C00044000 | 2024-03-26 9:53AM EDT | 44.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 175.00% |
IOT240328C00045000 | 2024-03-27 12:19PM EDT | 45.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 107 | 195.31% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IOT240328P00021000 | 2024-03-07 4:00PM EDT | 21.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 13 | 12 | 723.44% |
IOT240328P00022000 | 2024-03-07 4:00PM EDT | 22.00 | 0.34 | 0.00 | 0.55 | 0.00 | - | 33 | 30 | 675.00% |
IOT240328P00023000 | 2024-03-13 10:57AM EDT | 23.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 628.13% |
IOT240328P00024000 | 2024-03-22 3:24PM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 228 | 512.50% |
IOT240328P00025000 | 2024-03-11 11:27AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 48 | 353.13% |
IOT240328P00026000 | 2024-03-12 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 53 | 497.66% |
IOT240328P00027000 | 2024-03-13 10:46AM EDT | 27.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 145 | 457.03% |
IOT240328P00028000 | 2024-03-14 3:23PM EDT | 28.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 265.63% |
IOT240328P00029000 | 2024-03-18 2:57PM EDT | 29.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 20 | 38 | 378.13% |
IOT240328P00030000 | 2024-03-18 11:44AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 196 | 212.50% |
IOT240328P00031000 | 2024-03-18 12:44PM EDT | 31.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 10 | 20 | 303.13% |
IOT240328P00031500 | 2024-03-18 11:40AM EDT | 31.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 15 | 171.88% |
IOT240328P00032000 | 2024-03-19 9:41AM EDT | 32.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 477 | 159.38% |
IOT240328P00032500 | 2024-03-25 3:34PM EDT | 32.50 | 0.01 | 0.00 | 0.55 | 0.00 | - | 45 | 55 | 247.66% |
IOT240328P00033000 | 2024-03-22 11:21AM EDT | 33.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 3 | 35 | 229.69% |
IOT240328P00033500 | 2024-03-25 2:57PM EDT | 33.50 | 0.01 | 0.00 | 0.55 | 0.00 | - | 25 | 48 | 211.33% |
IOT240328P00034000 | 2024-03-25 10:38AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 152 | 108.59% |
IOT240328P00034500 | 2024-03-26 10:02AM EDT | 34.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 120.31% |
IOT240328P00035000 | 2024-03-26 3:48PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 193 | 105.47% |
IOT240328P00035500 | 2024-03-26 11:39AM EDT | 35.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 148 | 90.23% |
IOT240328P00036000 | 2024-03-28 2:50PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 91 | 57.81% |
IOT240328P00036500 | 2024-03-26 3:23PM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 109 | 52.34% |
IOT240328P00037000 | 2024-03-28 2:52PM EDT | 37.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 3 | 206 | 47.07% |
IOT240328P00037500 | 2024-03-28 3:36PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 15 | 93 | 27.34% |
IOT240328P00038000 | 2024-03-28 3:45PM EDT | 38.00 | 0.20 | 0.15 | 1.20 | -0.05 | -20.00% | 124 | 108 | 71.29% |
IOT240328P00038500 | 2024-03-28 3:36PM EDT | 38.50 | 0.85 | 0.60 | 0.75 | +0.40 | +88.89% | 13 | 104 | 31.25% |
IOT240328P00039000 | 2024-03-27 3:06PM EDT | 39.00 | 1.34 | 0.55 | 1.90 | +0.50 | +59.52% | 6 | 85 | 149.61% |
IOT240328P00039500 | 2024-03-28 3:48PM EDT | 39.50 | 1.83 | 1.60 | 1.75 | +0.63 | +52.50% | 18 | 28 | 58.59% |
IOT240328P00040000 | 2024-03-28 1:53PM EDT | 40.00 | 2.01 | 2.10 | 3.40 | +0.91 | +82.73% | 20 | 60 | 168.75% |
IOT240328P00040500 | 2024-03-27 9:39AM EDT | 40.50 | 1.48 | 2.60 | 2.75 | 0.00 | - | 10 | 15 | 82.81% |
IOT240328P00041000 | 2024-03-27 9:39AM EDT | 41.00 | 1.90 | 3.10 | 3.30 | 0.00 | - | 3 | 2 | 113.28% |
IOT240328P00042000 | 2024-03-27 10:23AM EDT | 42.00 | 3.40 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 137.50% |