Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240419C00027500 | 2024-03-12 12:23PM EDT | 27.50 | 25.33 | 23.10 | 26.70 | 0.00 | - | - | 1 | 120.31% |
O240419C00030000 | 2024-03-15 1:58PM EDT | 30.00 | 20.00 | 20.60 | 24.30 | 0.00 | - | - | 1 | 110.64% |
O240419C00040000 | 2024-02-29 10:43AM EDT | 40.00 | 12.90 | 11.20 | 14.50 | 0.00 | - | 3 | 5 | 77.69% |
O240419C00045000 | 2024-03-18 1:31PM EDT | 45.00 | 7.43 | 5.80 | 9.30 | +0.01 | +0.13% | 1 | 1 | 85.21% |
O240419C00047500 | 2024-03-18 11:31AM EDT | 47.50 | 4.90 | 3.30 | 6.50 | +0.25 | +5.38% | 6 | 235 | 62.55% |
O240419C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 2.75 | 2.50 | 2.65 | +0.04 | +1.48% | 37 | 1,862 | 20.63% |
O240419C00052500 | 2024-03-18 3:42PM EDT | 52.50 | 0.95 | 0.95 | 1.05 | -0.15 | -13.64% | 1,136 | 2,371 | 19.24% |
O240419C00055000 | 2024-03-18 3:57PM EDT | 55.00 | 0.20 | 0.20 | 0.25 | -0.13 | -39.39% | 868 | 5,626 | 18.02% |
O240419C00057500 | 2024-03-18 3:46PM EDT | 57.50 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 222 | 3,699 | 21.58% |
O240419C00060000 | 2024-03-18 10:49AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 8 | 144 | 25.20% |
O240419C00065000 | 2024-03-13 3:34PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 36.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240419P00040000 | 2024-03-13 10:49AM EDT | 40.00 | 0.03 | - | 0.05 | 0.00 | - | - | 1 | 44.73% |
O240419P00042500 | 2024-03-14 11:27AM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 35.94% |
O240419P00045000 | 2024-03-18 10:24AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 7 | 158 | 27.15% |
O240419P00047500 | 2024-03-18 3:02PM EDT | 47.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 78 | 1,268 | 23.93% |
O240419P00050000 | 2024-03-18 3:49PM EDT | 50.00 | 0.40 | 0.35 | 0.40 | -0.09 | -18.37% | 1,389 | 6,263 | 19.78% |
O240419P00052500 | 2024-03-18 3:58PM EDT | 52.50 | 1.32 | 1.20 | 1.35 | -0.12 | -8.33% | 107 | 2,384 | 19.39% |
O240419P00055000 | 2024-03-18 12:06PM EDT | 55.00 | 3.07 | 3.00 | 3.20 | -0.02 | -0.65% | 39 | 1,247 | 21.78% |
O240419P00057500 | 2024-03-15 3:36PM EDT | 57.50 | 5.50 | 3.70 | 5.60 | 0.00 | - | 7 | 63 | 29.10% |
O240419P00060000 | 2024-03-06 1:57PM EDT | 60.00 | 7.37 | 5.90 | 9.70 | 0.00 | - | 1 | 2 | 73.29% |
O240419P00065000 | 2024-03-04 1:04PM EDT | 65.00 | 12.20 | 10.80 | 13.90 | 0.00 | - | 1 | 0 | 75.24% |