Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419C00055000 | 2024-03-04 10:52AM EDT | 55.00 | 22.70 | 23.50 | 27.40 | 0.00 | - | 3 | 3 | 123.00% |
QSR240419C00057500 | 2023-10-19 10:02AM EDT | 57.50 | 9.60 | 12.60 | 16.00 | 0.00 | - | 1 | 2 | 0.00% |
QSR240419C00060000 | 2023-12-14 2:02PM EDT | 60.00 | 14.53 | 16.70 | 21.30 | 0.00 | - | 2 | 24 | 76.76% |
QSR240419C00062500 | 2023-12-13 3:03PM EDT | 62.50 | 11.85 | 14.50 | 18.90 | 0.00 | - | 20 | 21 | 71.00% |
QSR240419C00065000 | 2023-12-19 3:46PM EDT | 65.00 | 12.61 | 12.10 | 15.00 | 0.00 | - | 1 | 66 | 0.00% |
QSR240419C00067500 | 2023-12-18 4:21PM EDT | 67.50 | 9.10 | 10.20 | 10.60 | 0.00 | - | 2 | 32 | 0.00% |
QSR240419C00070000 | 2024-02-16 4:20PM EDT | 70.00 | 8.10 | 6.90 | 11.00 | 0.00 | - | 1 | 60 | 37.84% |
QSR240419C00072500 | 2024-03-18 10:26AM EDT | 72.50 | 7.39 | 6.70 | 9.00 | +0.09 | +1.23% | 1 | 583 | 39.97% |
QSR240419C00075000 | 2024-03-18 12:45PM EDT | 75.00 | 4.94 | 5.60 | 5.90 | -0.06 | -1.20% | 5 | 698 | 21.44% |
QSR240419C00077500 | 2024-03-18 3:50PM EDT | 77.50 | 3.59 | 3.60 | 3.80 | -0.36 | -9.11% | 18 | 2,062 | 20.02% |
QSR240419C00080000 | 2024-03-18 3:52PM EDT | 80.00 | 1.97 | 1.95 | 2.05 | +0.27 | +15.88% | 15 | 1,076 | 18.38% |
QSR240419C00082500 | 2024-03-18 2:54PM EDT | 82.50 | 0.84 | 0.85 | 0.95 | +0.29 | +52.73% | 114 | 244 | 18.12% |
QSR240419C00085000 | 2024-03-18 2:49PM EDT | 85.00 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 62 | 270 | 17.73% |
QSR240419C00087500 | 2024-03-18 1:40PM EDT | 87.50 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 2 | 240 | 20.36% |
QSR240419C00090000 | 2024-03-14 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 28.03% |
QSR240419C00095000 | 2024-01-24 1:40PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 47.85% |
QSR240419C00105000 | 2023-12-28 1:43PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 44.53% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419P00032500 | 2023-10-25 11:58AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
QSR240419P00035000 | 2023-09-25 1:27PM EDT | 35.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 158.98% |
QSR240419P00047500 | 2024-01-24 10:59AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 106.54% |
QSR240419P00050000 | 2023-12-07 2:26PM EDT | 50.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 77.54% |
QSR240419P00055000 | 2023-11-20 4:13PM EDT | 55.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 2 | 92 | 69.92% |
QSR240419P00057500 | 2023-10-30 9:42AM EDT | 57.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 25.00% |
QSR240419P00060000 | 2024-03-13 1:56PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 170 | 50.98% |
QSR240419P00062500 | 2024-02-14 2:58PM EDT | 62.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 237 | 50.78% |
QSR240419P00065000 | 2024-03-11 12:20PM EDT | 65.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 5 | 72 | 46.39% |
QSR240419P00067500 | 2024-03-12 12:19PM EDT | 67.50 | 0.07 | 0.05 | 0.25 | 0.00 | - | 1 | 88 | 39.70% |
QSR240419P00070000 | 2024-03-07 4:53PM EDT | 70.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 573 | 636 | 34.67% |
QSR240419P00072500 | 2024-03-15 2:51PM EDT | 72.50 | 0.28 | 0.15 | 0.20 | 0.00 | - | 5 | 131 | 25.15% |
QSR240419P00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.60 | 0.35 | 0.40 | +0.13 | +27.66% | 1 | 951 | 23.05% |
QSR240419P00077500 | 2024-03-18 1:06PM EDT | 77.50 | 1.01 | 0.70 | 0.80 | -0.19 | -15.83% | 9 | 180 | 21.09% |
QSR240419P00080000 | 2024-03-15 10:50AM EDT | 80.00 | 2.10 | 1.55 | 1.65 | 0.00 | - | 1 | 360 | 20.31% |
QSR240419P00082500 | 2024-03-18 3:55PM EDT | 82.50 | 3.17 | 3.00 | 3.20 | -0.57 | -15.24% | 1 | 21 | 21.83% |
QSR240419P00085000 | 2024-02-02 12:30PM EDT | 85.00 | 6.90 | 6.70 | 9.90 | 0.00 | - | 50 | 50 | 59.67% |