Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
K240621C00027500 | 2024-05-02 9:58AM EDT | 27.50 | 35.20 | 32.30 | 36.20 | 0.00 | - | - | 1 | 141.02% |
K240621C00037500 | 2023-12-19 12:41PM EDT | 37.50 | 16.42 | 16.30 | 19.40 | 0.00 | - | - | 1 | 0.00% |
K240621C00045000 | 2024-03-04 11:53AM EDT | 45.00 | 9.31 | 10.80 | 14.20 | 0.00 | - | 1 | 4 | 0.00% |
K240621C00047500 | 2024-04-25 9:30AM EDT | 47.50 | 11.70 | 12.60 | 15.80 | 0.00 | - | 1 | 84 | 50.00% |
K240621C00050000 | 2024-05-16 2:28PM EDT | 50.00 | 12.05 | 11.10 | 13.70 | 0.00 | - | 2 | 46 | 66.16% |
K240621C00052500 | 2024-05-17 11:01AM EDT | 52.50 | 9.45 | 7.10 | 11.30 | +0.60 | +6.78% | 1 | 103 | 83.01% |
K240621C00055000 | 2024-05-16 12:09PM EDT | 55.00 | 7.13 | 5.70 | 8.30 | 0.00 | - | 4 | 1,028 | 60.74% |
K240621C00057500 | 2024-05-17 3:43PM EDT | 57.50 | 4.20 | 2.95 | 4.50 | -0.95 | -18.45% | 7 | 1,042 | 24.95% |
K240621C00060000 | 2024-05-17 3:58PM EDT | 60.00 | 2.00 | 1.95 | 2.70 | -0.36 | -15.25% | 88 | 1,932 | 24.88% |
K240621C00062500 | 2024-05-17 3:05PM EDT | 62.50 | 0.64 | 0.60 | 0.70 | -0.26 | -28.89% | 574 | 1,502 | 14.87% |
K240621C00065000 | 2024-05-17 2:17PM EDT | 65.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 780 | 2,068 | 17.29% |
K240621C00067500 | 2024-05-14 9:30AM EDT | 67.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 17 | 19.73% |
K240621C00070000 | 2024-05-14 9:54AM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 31.49% |
K240621C00075000 | 2024-01-02 1:20PM EDT | 75.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 1 | 54.69% |
K240621C00085000 | 2024-03-14 10:24AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 68.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
K240621P00025000 | 2023-11-21 12:26PM EDT | 25.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 196.78% |
K240621P00027500 | 2023-11-02 1:25PM EDT | 27.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 204.98% |
K240621P00030000 | 2023-10-27 1:50PM EDT | 30.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 162.89% |
K240621P00035000 | 2023-11-20 2:11PM EDT | 35.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | - | 1 | 154.49% |
K240621P00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 93.46% |
K240621P00042500 | 2024-05-01 11:40AM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 369 | 68.56% |
K240621P00045000 | 2024-05-06 9:37AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 452 | 55.27% |
K240621P00047500 | 2024-05-14 3:53PM EDT | 47.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 721 | 53.71% |
K240621P00050000 | 2024-05-15 10:45AM EDT | 50.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 5 | 638 | 44.92% |
K240621P00052500 | 2024-05-15 3:06PM EDT | 52.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 742 | 36.33% |
K240621P00055000 | 2024-05-17 1:26PM EDT | 55.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 3 | 519 | 25.88% |
K240621P00057500 | 2024-05-17 3:23PM EDT | 57.50 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 1 | 338 | 20.56% |
K240621P00060000 | 2024-05-17 3:25PM EDT | 60.00 | 0.62 | 0.55 | 0.65 | +0.12 | +24.00% | 15 | 630 | 17.58% |
K240621P00062500 | 2024-05-17 10:06AM EDT | 62.50 | 1.75 | 1.75 | 1.90 | +0.10 | +6.06% | 1 | 387 | 18.56% |
K240621P00065000 | 2024-05-17 12:41PM EDT | 65.00 | 3.90 | 2.20 | 5.50 | +0.10 | +2.63% | 1 | 29 | 46.36% |