Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IPGP240719C00070000 | 2023-11-27 10:43AM EDT | 70.00 | 28.80 | 41.50 | 46.50 | 0.00 | - | - | 0 | 272.93% |
IPGP240719C00075000 | 2024-04-19 11:01AM EDT | 75.00 | 12.90 | 12.10 | 17.00 | 0.00 | - | 1 | 2 | 63.16% |
IPGP240719C00080000 | 2024-04-30 11:02AM EDT | 80.00 | 8.15 | 8.20 | 10.50 | 0.00 | - | 10 | 5 | 36.38% |
IPGP240719C00085000 | 2024-05-03 2:12PM EDT | 85.00 | 6.30 | 5.60 | 6.60 | 0.00 | - | 4 | 16 | 31.79% |
IPGP240719C00090000 | 2024-05-17 1:57PM EDT | 90.00 | 3.20 | 2.65 | 5.30 | -1.70 | -34.69% | 4 | 42 | 40.37% |
IPGP240719C00095000 | 2024-05-13 10:04AM EDT | 95.00 | 2.60 | 1.05 | 2.45 | 0.00 | - | 1 | 63 | 32.96% |
IPGP240719C00100000 | 2024-05-16 2:57PM EDT | 100.00 | 0.80 | 0.30 | 1.15 | 0.00 | - | 10 | 65 | 31.18% |
IPGP240719C00105000 | 2024-05-06 11:20AM EDT | 105.00 | 0.65 | 0.15 | 1.30 | 0.00 | - | 92 | 150 | 40.21% |
IPGP240719C00110000 | 2024-05-16 2:57PM EDT | 110.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 10 | 60 | 57.17% |
IPGP240719C00115000 | 2024-01-25 12:30PM EDT | 115.00 | 4.72 | 0.60 | 1.95 | 0.00 | - | 1 | 1 | 52.91% |
IPGP240719C00120000 | 2024-02-14 2:05PM EDT | 120.00 | 0.82 | 0.25 | 1.00 | 0.00 | - | 2 | 1 | 54.88% |
IPGP240719C00125000 | 2024-02-23 2:21PM EDT | 125.00 | 0.33 | 0.30 | 1.00 | 0.00 | - | 1 | 4 | 54.22% |
IPGP240719C00130000 | 2024-02-13 12:37PM EDT | 130.00 | 0.55 | 0.10 | 0.95 | 0.00 | - | 3 | 3 | 56.20% |
IPGP240719C00140000 | 2023-11-20 1:16PM EDT | 140.00 | 0.80 | 0.50 | 2.25 | 0.00 | - | - | 1 | 79.39% |
IPGP240719C00150000 | 2023-12-26 4:08PM EDT | 150.00 | 1.50 | 0.00 | 2.45 | 0.00 | - | 5 | 6 | 85.30% |
IPGP240719C00160000 | 2024-01-02 10:39AM EDT | 160.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 109.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IPGP240719P00050000 | 2024-01-17 4:02PM EDT | 50.00 | 0.25 | 0.05 | 2.10 | 0.00 | - | - | 4 | 100.59% |
IPGP240719P00065000 | 2024-02-20 2:41PM EDT | 65.00 | 1.00 | 0.15 | 2.60 | 0.00 | - | - | 10 | 66.58% |
IPGP240719P00075000 | 2024-05-14 2:17PM EDT | 75.00 | 0.30 | 0.05 | 2.60 | 0.00 | - | 1 | 39 | 55.77% |
IPGP240719P00080000 | 2024-05-07 10:14AM EDT | 80.00 | 1.00 | 0.50 | 1.40 | 0.00 | - | 4 | 16 | 31.81% |
IPGP240719P00085000 | 2024-05-16 2:56PM EDT | 85.00 | 2.32 | 1.80 | 3.30 | 0.00 | - | 10 | 121 | 34.06% |
IPGP240719P00090000 | 2024-05-13 10:32AM EDT | 90.00 | 4.11 | 3.90 | 4.80 | +0.81 | +24.55% | 2 | 88 | 27.50% |
IPGP240719P00095000 | 2024-05-17 3:14PM EDT | 95.00 | 7.74 | 5.80 | 7.90 | +0.79 | +11.37% | 2 | 49 | 25.66% |
IPGP240719P00100000 | 2024-05-07 9:31AM EDT | 100.00 | 11.50 | 9.20 | 14.00 | 0.00 | - | 4 | 58 | 43.96% |
IPGP240719P00105000 | 2024-02-12 10:56AM EDT | 105.00 | 9.00 | 16.10 | 17.60 | 0.00 | - | 4 | 14 | 39.28% |
IPGP240719P00110000 | 2024-02-12 1:19PM EDT | 110.00 | 12.55 | 19.40 | 23.40 | 0.00 | - | 1 | 1 | 54.42% |
IPGP240719P00130000 | 2024-02-14 10:39AM EDT | 130.00 | 41.60 | 40.80 | 45.50 | 0.00 | - | 1 | 0 | 75.17% |
IPGP240719P00135000 | 2024-02-05 2:51PM EDT | 135.00 | 36.60 | 43.80 | 47.70 | 0.00 | - | 1 | 0 | 74.07% |
IPGP240719P00140000 | 2024-02-14 10:59AM EDT | 140.00 | 51.80 | 50.50 | 55.10 | 0.00 | - | 1 | 0 | 79.93% |