Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
REAL240419C00000500 | 2024-03-01 10:48AM EDT | 0.50 | 1.70 | 3.10 | 4.10 | 0.00 | - | 1 | 0 | 875.00% |
REAL240419C00001000 | 2024-03-01 3:25PM EDT | 1.00 | 1.40 | 2.75 | 3.10 | 0.00 | - | 3 | 3 | 293.75% |
REAL240419C00001500 | 2024-03-08 11:59AM EDT | 1.50 | 2.30 | 2.20 | 2.65 | 0.00 | - | 2 | 11 | 209.38% |
REAL240419C00002000 | 2024-03-21 10:15AM EDT | 2.00 | 1.60 | 1.70 | 2.15 | 0.00 | - | 100 | 577 | 153.13% |
REAL240419C00002500 | 2024-03-28 1:51PM EDT | 2.50 | 1.60 | 1.30 | 1.65 | +0.40 | +33.33% | 2 | 153 | 151.56% |
REAL240419C00003000 | 2024-03-26 1:29PM EDT | 3.00 | 0.80 | 0.85 | 1.20 | 0.00 | - | 4 | 483 | 126.56% |
REAL240419C00003500 | 2024-03-28 2:56PM EDT | 3.50 | 0.60 | 0.50 | 0.70 | +0.20 | +50.00% | 5 | 3,386 | 99.22% |
REAL240419C00004000 | 2024-03-28 2:58PM EDT | 4.00 | 0.27 | 0.25 | 0.30 | -0.02 | -6.90% | 51 | 5,187 | 82.03% |
REAL240419C00004500 | 2024-03-28 3:44PM EDT | 4.50 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 84 | 1,252 | 75.39% |
REAL240419C00005000 | 2024-03-27 11:25AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 778 | 82.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
REAL240419P00001500 | 2024-02-28 11:25AM EDT | 1.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 296.88% |
REAL240419P00002000 | 2024-03-05 12:06PM EDT | 2.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 64 | 317.19% |
REAL240419P00002500 | 2024-03-21 2:20PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
REAL240419P00003000 | 2024-03-28 1:36PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 390 | 94.53% |
REAL240419P00003500 | 2024-03-28 2:51PM EDT | 3.50 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 9 | 181 | 78.52% |
REAL240419P00004000 | 2024-03-28 3:52PM EDT | 4.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 115 | 77 | 71.88% |
REAL240419P00004500 | 2024-03-28 12:04PM EDT | 4.50 | 0.75 | 0.70 | 0.90 | -0.45 | -37.50% | 6 | 1 | 108.59% |
REAL240419P00005000 | 2024-03-06 1:46PM EDT | 5.00 | 1.65 | 0.15 | 1.90 | 0.00 | - | 5 | 5 | 301.95% |
REAL240419P00005500 | 2024-03-21 9:32AM EDT | 5.50 | 1.85 | 1.40 | 1.75 | 0.00 | - | - | 1 | 149.22% |