Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OLLI240419C00060000 | 2024-01-18 12:04PM EDT | 60.00 | 16.12 | 18.10 | 19.50 | 0.00 | - | 5 | 10 | 119.87% |
OLLI240419C00065000 | 2024-03-18 3:42PM EDT | 65.00 | 11.00 | 10.10 | 11.50 | +0.50 | +4.76% | 1 | 19 | 60.45% |
OLLI240419C00067500 | 2024-03-08 12:29PM EDT | 67.50 | 8.30 | 8.30 | 10.20 | 0.00 | - | 1 | 0 | 54.18% |
OLLI240419C00070000 | 2024-03-18 10:54AM EDT | 70.00 | 6.60 | 6.50 | 7.60 | -0.95 | -12.58% | 1 | 0 | 54.74% |
OLLI240419C00072500 | 2024-03-18 3:52PM EDT | 72.50 | 5.10 | 5.00 | 5.50 | +0.10 | +2.00% | 59 | 119 | 47.45% |
OLLI240419C00075000 | 2024-03-19 9:34AM EDT | 75.00 | 3.80 | 3.40 | 3.80 | +0.20 | +5.56% | 1 | 183 | 42.92% |
OLLI240419C00077500 | 2024-03-18 2:30PM EDT | 77.50 | 2.60 | 2.55 | 2.85 | +0.10 | +4.00% | 59 | 135 | 44.17% |
OLLI240419C00080000 | 2024-03-19 9:45AM EDT | 80.00 | 1.95 | 1.70 | 2.00 | +0.35 | +21.88% | 15 | 232 | 43.90% |
OLLI240419C00082500 | 2024-03-19 9:33AM EDT | 82.50 | 1.30 | 1.15 | 1.65 | +0.24 | +22.64% | 3 | 168 | 47.66% |
OLLI240419C00085000 | 2024-03-18 3:50PM EDT | 85.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 31 | 206 | 43.46% |
OLLI240419C00087500 | 2024-03-19 9:37AM EDT | 87.50 | 0.40 | 0.35 | 0.65 | -0.13 | -24.53% | 1 | 199 | 44.78% |
OLLI240419C00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.20 | 0.20 | 0.35 | -0.18 | -47.37% | 15 | 73 | 42.77% |
OLLI240419C00095000 | 2024-03-18 1:30PM EDT | 95.00 | 0.10 | 0.00 | 1.30 | -0.17 | -62.96% | 2 | 48 | 60.30% |
OLLI240419C00100000 | 2024-03-19 9:39AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | +0.01 | +11.11% | 1 | 27 | 54.10% |
OLLI240419C00105000 | 2023-12-05 11:11AM EDT | 105.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 89.31% |
OLLI240419C00110000 | 2023-11-21 10:54AM EDT | 110.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 13 | 57 | 76.17% |
OLLI240419C00115000 | 2023-11-29 3:12PM EDT | 115.00 | 0.36 | 0.05 | 0.55 | 0.00 | - | 7 | 8 | 79.59% |
OLLI240419C00120000 | 2023-12-26 10:30AM EDT | 120.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 115.58% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OLLI240419P00040000 | 2023-09-01 10:03AM EDT | 40.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 3 | 3 | 155.32% |
OLLI240419P00047500 | 2023-10-06 9:41AM EDT | 47.50 | 1.05 | 0.00 | 0.85 | 0.00 | - | 2 | 6 | 98.05% |
OLLI240419P00050000 | 2024-03-11 3:42PM EDT | 50.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 20 | 0 | 56.25% |
OLLI240419P00055000 | 2024-01-08 10:49AM EDT | 55.00 | 1.05 | 0.35 | 0.45 | 0.00 | - | 1 | 39 | 70.31% |
OLLI240419P00060000 | 2024-03-18 3:23PM EDT | 60.00 | 0.31 | 0.25 | 0.40 | -0.08 | -20.51% | 4 | 35 | 51.47% |
OLLI240419P00062500 | 2024-03-15 11:54AM EDT | 62.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 50.49% |
OLLI240419P00065000 | 2024-03-18 3:55PM EDT | 65.00 | 0.75 | 0.30 | 0.80 | -0.16 | -17.58% | 93 | 170 | 47.71% |
OLLI240419P00067500 | 2024-03-18 3:44PM EDT | 67.50 | 1.08 | 0.90 | 1.20 | -0.37 | -25.52% | 31 | 84 | 45.70% |
OLLI240419P00070000 | 2024-03-19 9:30AM EDT | 70.00 | 1.70 | 1.65 | 1.90 | -0.36 | -17.48% | 12 | 115 | 45.61% |
OLLI240419P00072500 | 2024-03-19 9:32AM EDT | 72.50 | 2.45 | 2.30 | 2.85 | -0.65 | -20.97% | 1 | 57 | 45.68% |
OLLI240419P00075000 | 2024-03-18 3:58PM EDT | 75.00 | 3.79 | 3.50 | 3.90 | -0.41 | -9.76% | 40 | 158 | 44.06% |
OLLI240419P00077500 | 2024-03-19 9:32AM EDT | 77.50 | 4.95 | 5.00 | 5.40 | -0.80 | -13.91% | 1 | 0 | 44.75% |
OLLI240419P00080000 | 2024-03-18 11:09AM EDT | 80.00 | 7.10 | 6.60 | 7.20 | -0.40 | -5.33% | 1 | 0 | 46.36% |
OLLI240419P00082500 | 2024-03-07 2:12PM EDT | 82.50 | 9.00 | 7.80 | 9.70 | 0.00 | - | 1 | 0 | 54.88% |
OLLI240419P00085000 | 2024-03-19 9:39AM EDT | 85.00 | 11.80 | 10.30 | 11.40 | +5.70 | +93.44% | 2 | 0 | 51.39% |
OLLI240419P00087500 | 2024-02-29 3:25PM EDT | 87.50 | 9.10 | 11.80 | 14.80 | 0.00 | - | 2 | 0 | 71.12% |
OLLI240419P00090000 | 2024-03-14 9:37AM EDT | 90.00 | 14.86 | 14.10 | 17.50 | 0.00 | - | 3 | 0 | 53.42% |