Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KD240419C00015000 | 2024-03-20 12:32PM EDT | 15.00 | 7.23 | 6.40 | 7.30 | 0.00 | - | - | 1 | 91.02% |
KD240419C00017000 | 2024-03-22 3:08PM EDT | 17.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | 13 | 22 | 65.23% |
KD240419C00018000 | 2024-03-14 9:55AM EDT | 18.00 | 3.43 | 3.50 | 4.00 | 0.00 | - | 20 | 20 | 69.34% |
KD240419C00020000 | 2024-03-27 12:13PM EDT | 20.00 | 1.95 | 0.95 | 2.00 | +0.38 | +24.20% | 1 | 31 | 40.43% |
KD240419C00021000 | 2024-03-26 3:49PM EDT | 21.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 2 | 129 | 38.09% |
KD240419C00022000 | 2024-03-28 12:08PM EDT | 22.00 | 0.55 | 0.55 | 0.60 | +0.14 | +34.15% | 6 | 170 | 32.62% |
KD240419C00023000 | 2024-03-28 3:19PM EDT | 23.00 | 0.23 | 0.20 | 0.25 | +0.05 | +27.78% | 11 | 234 | 31.35% |
KD240419C00024000 | 2024-03-27 10:43AM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 277 | 36.33% |
KD240419C00025000 | 2024-03-20 3:56PM EDT | 25.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 21 | 162 | 41.21% |
KD240419C00026000 | 2024-03-25 10:32AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 49.41% |
KD240419C00027000 | 2024-03-12 10:54AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 57.03% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KD240419P00018000 | 2024-03-13 1:20PM EDT | 18.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.66% |
KD240419P00019000 | 2024-03-22 3:45PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 41.99% |
KD240419P00020000 | 2024-03-28 12:14PM EDT | 20.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 5 | 123 | 33.89% |
KD240419P00021000 | 2024-03-28 12:22PM EDT | 21.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 21 | 195 | 30.96% |
KD240419P00022000 | 2024-03-28 1:50PM EDT | 22.00 | 0.77 | 0.65 | 0.75 | -0.20 | -20.62% | 34 | 275 | 28.42% |
KD240419P00023000 | 2024-03-26 11:33AM EDT | 23.00 | 1.52 | 1.30 | 1.45 | 0.00 | - | 1 | 26 | 29.10% |
KD240419P00024000 | 2024-03-22 11:54AM EDT | 24.00 | 2.30 | 1.45 | 2.30 | 0.00 | - | 9 | 6 | 28.13% |
KD240419P00025000 | 2024-03-22 11:49AM EDT | 25.00 | 3.20 | 2.75 | 3.30 | 0.00 | - | 2 | 1 | 36.33% |