Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NRP240419C00032560 | 2024-02-22 3:14PM EDT | 32.56 | 53.95 | 56.00 | 60.80 | 0.00 | - | - | 210 | 292.48% |
NRP240419C00035000 | 2024-02-22 3:14PM EDT | 35.00 | 53.95 | 52.00 | 56.50 | 0.00 | - | 14 | 210 | 0.00% |
NRP240419C00040000 | 2023-11-10 2:03PM EDT | 40.00 | 32.30 | 39.00 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
NRP240419C00050000 | 2024-02-15 3:44PM EDT | 50.00 | 38.40 | 37.00 | 41.50 | 0.00 | - | 280 | 0 | 0.00% |
NRP240419C00055000 | 2023-10-16 10:31AM EDT | 55.00 | 22.00 | 17.80 | 20.10 | 0.00 | - | 6 | 10 | 0.00% |
NRP240419C00060000 | 2024-02-14 4:50PM EDT | 60.00 | 28.25 | 27.20 | 32.00 | 0.00 | - | 1 | 5 | 25.00% |
NRP240419C00065000 | 2024-01-25 1:22PM EDT | 65.00 | 33.80 | 23.30 | 27.00 | 0.00 | - | 2 | 2 | 25.00% |
NRP240419C00067560 | 2024-03-28 2:10PM EDT | 67.56 | 25.20 | 23.00 | 27.00 | +2.10 | +9.09% | 2 | 56 | 85.25% |
NRP240419C00070000 | 2024-03-12 3:26PM EDT | 70.00 | 19.80 | 17.20 | 22.00 | 0.00 | - | 1 | 55 | 25.00% |
NRP240419C00072560 | 2024-03-05 3:53PM EDT | 72.56 | 18.20 | 18.80 | 20.60 | 0.00 | - | - | 100 | 58.11% |
NRP240419C00075000 | 2024-03-05 3:53PM EDT | 75.00 | 18.20 | 14.60 | 15.40 | 0.00 | - | 112 | 100 | 0.00% |
NRP240419C00077560 | 2024-03-21 10:35AM EDT | 77.56 | 13.65 | 13.90 | 15.80 | 0.00 | - | 3 | 148 | 71.09% |
NRP240419C00080000 | 2024-03-15 2:41PM EDT | 80.00 | 10.20 | 10.20 | 11.00 | -4.00 | -28.17% | 1 | 149 | 0.00% |
NRP240419C00082560 | 2024-03-28 3:43PM EDT | 82.56 | 10.59 | 9.40 | 11.30 | +0.81 | +8.28% | 7 | 869 | 60.69% |
NRP240419C00085000 | 2024-03-15 3:22PM EDT | 85.00 | 6.44 | 6.30 | 7.20 | -1.95 | -23.24% | 10 | 880 | 23.00% |
NRP240419C00087560 | 2024-03-11 12:45PM EDT | 87.56 | 5.00 | 5.40 | 7.10 | 0.00 | - | - | 244 | 50.51% |
NRP240419C00090000 | 2024-03-11 12:45PM EDT | 90.00 | 5.00 | 3.40 | 4.20 | 0.00 | - | 111 | 244 | 34.01% |
NRP240419C00092560 | 2024-03-28 11:34AM EDT | 92.56 | 3.45 | 2.45 | 3.90 | -0.05 | -1.43% | 11 | 453 | 45.19% |
NRP240419C00095000 | 2024-03-15 2:18PM EDT | 95.00 | 2.09 | 1.75 | 2.30 | -0.05 | -2.34% | 3 | 333 | 38.50% |
NRP240419C00097560 | 2024-03-28 10:52AM EDT | 97.56 | 1.50 | 0.85 | 1.60 | +0.20 | +15.38% | 5 | 263 | 39.43% |
NRP240419C00100000 | 2024-03-15 11:38AM EDT | 100.00 | 0.80 | 0.80 | 1.45 | -0.10 | -11.11% | 6 | 222 | 45.02% |
NRP240419C00102560 | 2024-03-22 2:33PM EDT | 102.56 | 0.80 | 0.10 | 1.30 | 0.00 | - | 1 | 166 | 49.98% |
NRP240419C00105000 | 2024-03-08 12:53PM EDT | 105.00 | 1.47 | 0.25 | 5.00 | 0.00 | - | 1 | 165 | 74.95% |
NRP240419C00107560 | 2024-02-28 12:53PM EDT | 107.56 | 1.18 | 0.00 | 3.00 | 0.00 | - | - | 13 | 65.60% |
NRP240419C00110000 | 2024-02-28 12:53PM EDT | 110.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 84.91% |
NRP240419C00112560 | 2024-03-08 4:45PM EDT | 112.56 | 0.30 | 0.00 | 1.75 | 0.00 | - | - | 11 | 65.26% |
NRP240419C00115000 | 2024-03-08 4:45PM EDT | 115.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 96.56% |
NRP240419C00117560 | 2024-03-08 4:45PM EDT | 117.56 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 20 | 102.12% |
NRP240419C00120000 | 2024-03-08 4:45PM EDT | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 107.23% |
NRP240419C00125000 | 2024-01-05 11:50AM EDT | 125.00 | 2.68 | 0.40 | 5.00 | 0.00 | - | 60 | 100 | 121.83% |
NRP240419C00135000 | 2024-01-05 11:55AM EDT | 135.00 | 1.90 | 0.70 | 5.00 | 0.00 | - | 100 | 100 | 142.33% |
NRP240419C00142560 | 2024-03-22 10:12AM EDT | 142.56 | 0.05 | 0.00 | 4.50 | 0.00 | - | 9 | 109 | 144.14% |
NRP240419C00145000 | 2024-02-22 4:14PM EDT | 145.00 | 0.80 | 0.05 | 0.70 | 0.00 | - | 9 | 9 | 98.93% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NRP240419P00032560 | 2024-03-05 3:09PM EDT | 32.56 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 154.69% |
NRP240419P00035000 | 2024-03-05 3:09PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 145.31% |
NRP240419P00042560 | 2024-03-07 10:34AM EDT | 42.56 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 117.19% |
NRP240419P00045000 | 2024-03-07 10:34AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 109.38% |
NRP240419P00055000 | 2024-01-04 10:30AM EDT | 55.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 190.43% |
NRP240419P00060000 | 2024-01-04 10:30AM EDT | 60.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 165.50% |
NRP240419P00062560 | 2024-03-28 3:55PM EDT | 62.56 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 95 | 21 | 61.72% |
NRP240419P00065000 | 2024-02-22 10:31AM EDT | 65.00 | 1.50 | 0.20 | 5.00 | 0.00 | - | 2 | 22 | 146.44% |
NRP240419P00067560 | 2024-03-26 3:09PM EDT | 67.56 | 0.05 | 0.10 | 2.75 | 0.00 | - | 2 | 49 | 109.86% |
NRP240419P00070000 | 2024-01-05 10:30AM EDT | 70.00 | 1.20 | 0.20 | 5.00 | 0.00 | - | 1 | 51 | 124.15% |
NRP240419P00072560 | 2024-03-20 3:00PM EDT | 72.56 | 0.35 | 0.00 | 4.80 | 0.00 | - | 48 | 22 | 109.57% |
NRP240419P00075000 | 2024-03-12 2:52PM EDT | 75.00 | 1.11 | 0.40 | 1.20 | 0.00 | - | 2 | 35 | 68.02% |
NRP240419P00077560 | 2024-03-26 10:07AM EDT | 77.56 | 0.40 | 0.15 | 5.00 | 0.00 | - | 1 | 17 | 91.65% |
NRP240419P00080000 | 2024-03-13 12:07PM EDT | 80.00 | 1.19 | 0.90 | 3.20 | 0.00 | - | 1 | 16 | 73.58% |
NRP240419P00082560 | 2024-03-20 9:37AM EDT | 82.56 | 2.00 | 0.10 | 4.80 | 0.00 | - | 1 | 30 | 69.17% |
NRP240419P00085000 | 2024-03-06 3:07PM EDT | 85.00 | 2.90 | 1.95 | 5.00 | 0.00 | - | 29 | 29 | 72.05% |
NRP240419P00087560 | 2024-03-18 3:44PM EDT | 87.56 | 3.99 | 0.10 | 2.05 | 0.00 | - | - | 125 | 43.09% |
NRP240419P00090000 | 2024-03-15 3:47PM EDT | 90.00 | 4.65 | 4.10 | 4.80 | -1.25 | -21.19% | 20 | 106 | 59.22% |
NRP240419P00092560 | 2024-03-12 1:20PM EDT | 92.56 | 8.80 | 2.95 | 3.90 | 0.00 | - | - | 12 | 39.11% |
NRP240419P00095000 | 2024-03-12 1:20PM EDT | 95.00 | 8.80 | 7.30 | 8.20 | 0.00 | - | 4 | 12 | 65.59% |