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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
O240419C00030000 | 2024-03-15 1:58PM EDT | 30.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
O240419C00040000 | 2024-03-21 11:18AM EDT | 40.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
O240419C00045000 | 2024-03-18 1:31PM EDT | 45.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
O240419C00047500 | 2024-03-27 3:52PM EDT | 47.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
O240419C00050000 | 2024-03-27 3:51PM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
O240419C00052500 | 2024-03-27 3:59PM EDT | 52.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
O240419C00055000 | 2024-03-27 3:58PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 3.13% |
O240419C00057500 | 2024-03-27 3:54PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
O240419C00060000 | 2024-03-27 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
O240419C00065000 | 2024-03-25 2:55PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
O240419C00070000 | 2024-03-19 10:19AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
O240419P00040000 | 2024-03-20 2:12PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
O240419P00042500 | 2024-03-26 9:32AM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
O240419P00045000 | 2024-03-27 1:43PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
O240419P00047500 | 2024-03-27 3:47PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
O240419P00050000 | 2024-03-27 3:58PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
O240419P00052500 | 2024-03-27 3:59PM EDT | 52.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 3.13% |
O240419P00055000 | 2024-03-27 3:55PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
O240419P00057500 | 2024-03-26 12:27PM EDT | 57.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
O240419P00060000 | 2024-03-06 1:57PM EDT | 60.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
O240419P00065000 | 2024-03-04 1:04PM EDT | 65.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |