Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
REGN240322C00850000 | 2024-03-05 1:21PM EDT | 850.00 | 117.30 | 106.00 | 114.90 | 0.00 | - | - | 1 | 59.28% |
REGN240322C00860000 | 2024-02-07 11:10AM EDT | 860.00 | 98.25 | 106.10 | 116.00 | 0.00 | - | - | 1 | 116.66% |
REGN240322C00880000 | 2024-02-21 4:37PM EDT | 880.00 | 78.56 | 76.10 | 86.00 | 0.00 | - | - | 12 | 51.61% |
REGN240322C00920000 | 2024-02-22 4:23PM EDT | 920.00 | 62.00 | 38.20 | 45.60 | 0.00 | - | 1 | 0 | 49.60% |
REGN240322C00930000 | 2024-03-18 9:30AM EDT | 930.00 | 41.80 | 29.60 | 34.50 | -9.70 | -18.83% | 1 | 14 | 38.10% |
REGN240322C00940000 | 2024-03-15 2:05PM EDT | 940.00 | 27.95 | 22.20 | 25.10 | 0.00 | - | 1 | 1 | 32.11% |
REGN240322C00950000 | 2024-03-15 2:05PM EDT | 950.00 | 20.45 | 15.60 | 17.00 | 0.00 | - | 2 | 16 | 28.48% |
REGN240322C00955000 | 2024-03-15 11:27AM EDT | 955.00 | 13.60 | 12.40 | 13.70 | 0.00 | - | - | 7 | 27.67% |
REGN240322C00957500 | 2024-03-15 3:43PM EDT | 957.50 | 20.00 | 10.90 | 12.00 | +4.00 | +25.00% | 2 | 48 | 26.84% |
REGN240322C00960000 | 2024-03-15 1:45PM EDT | 960.00 | 12.97 | 9.60 | 10.60 | 0.00 | - | 9 | 16 | 26.54% |
REGN240322C00962500 | 2024-03-18 2:28PM EDT | 962.50 | 11.85 | 8.40 | 9.20 | -1.05 | -8.14% | 2 | 2 | 26.00% |
REGN240322C00965000 | 2024-03-18 3:51PM EDT | 965.00 | 7.80 | 7.20 | 8.10 | -3.20 | -29.09% | 2 | 17 | 25.98% |
REGN240322C00967500 | 2024-03-15 3:43PM EDT | 967.50 | 10.30 | 6.20 | 7.00 | 0.00 | - | - | 2 | 25.72% |
REGN240322C00970000 | 2024-03-18 12:43PM EDT | 970.00 | 8.39 | 5.20 | 6.00 | -0.71 | -7.80% | 4 | 12 | 25.46% |
REGN240322C00972500 | 2024-03-18 12:43PM EDT | 972.50 | 7.36 | 4.10 | 5.20 | -10.44 | -58.65% | 3 | 1 | 25.50% |
REGN240322C00975000 | 2024-03-18 3:30PM EDT | 975.00 | 3.68 | 3.40 | 4.40 | -3.32 | -47.43% | 39 | 16 | 25.29% |
REGN240322C00977500 | 2024-03-15 3:14PM EDT | 977.50 | 6.20 | 2.80 | 3.80 | 0.00 | - | - | 4 | 25.43% |
REGN240322C00980000 | 2024-03-18 12:56PM EDT | 980.00 | 5.00 | 2.50 | 3.10 | +0.05 | +1.01% | 5 | 53 | 25.00% |
REGN240322C00982500 | 2024-03-15 3:31PM EDT | 982.50 | 4.66 | 1.40 | 2.75 | 0.00 | - | 5 | 7 | 25.52% |
REGN240322C00985000 | 2024-03-18 3:06PM EDT | 985.00 | 2.44 | 1.45 | 2.35 | -1.55 | -38.85% | 18 | 18 | 25.67% |
REGN240322C00987500 | 2024-03-18 12:18PM EDT | 987.50 | 2.60 | 1.20 | 1.95 | -0.80 | -23.53% | 2 | 2 | 25.61% |
REGN240322C00990000 | 2024-03-18 1:02PM EDT | 990.00 | 1.60 | 0.70 | 1.90 | -1.40 | -46.67% | 3 | 3 | 26.91% |
REGN240322C01000000 | 2024-03-18 3:30PM EDT | 1,000.00 | 0.60 | 0.50 | 1.40 | -1.02 | -62.96% | 41 | 18 | 30.04% |
REGN240322C01002500 | 2024-03-15 3:31PM EDT | 1,002.50 | 1.19 | 0.15 | 0.85 | 0.00 | - | - | 2 | 27.77% |
REGN240322C01010000 | 2024-03-18 10:56AM EDT | 1,010.00 | 2.75 | 0.00 | 1.35 | +1.75 | +175.00% | 1 | 3 | 34.95% |
REGN240322C01015000 | 2024-03-14 3:30PM EDT | 1,015.00 | 0.57 | 0.00 | 4.70 | 0.00 | - | - | 2 | 53.75% |
REGN240322C01020000 | 2024-03-18 12:38PM EDT | 1,020.00 | 0.23 | 0.00 | 0.25 | -0.21 | -47.73% | 2 | 3 | 28.91% |
REGN240322C01025000 | 2024-03-15 1:15PM EDT | 1,025.00 | 0.45 | - | 4.50 | 0.00 | - | - | 3 | 58.88% |
REGN240322C01030000 | 2024-03-04 2:42PM EDT | 1,030.00 | 3.57 | 0.00 | 4.40 | 0.00 | - | 4 | 3 | 50.32% |
REGN240322C01035000 | 2024-03-04 2:42PM EDT | 1,035.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | 4 | 0 | 52.84% |
REGN240322C01040000 | 2024-03-04 3:19PM EDT | 1,040.00 | 2.96 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 55.02% |
REGN240322C01050000 | 2024-03-01 11:52AM EDT | 1,050.00 | 2.75 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 59.85% |
REGN240322C01060000 | 2024-02-16 4:13PM EDT | 1,060.00 | 1.44 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 64.55% |
REGN240322C01070000 | 2024-02-16 4:14PM EDT | 1,070.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 69.14% |
REGN240322C01080000 | 2024-02-29 4:35PM EDT | 1,080.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 73.63% |
REGN240322C01090000 | 2024-02-29 4:30PM EDT | 1,090.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 78.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
REGN240322P00700000 | 2024-03-11 9:49AM EDT | 700.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 98.44% |
REGN240322P00820000 | 2024-02-13 4:16PM EDT | 820.00 | 2.99 | 0.00 | 4.50 | 0.00 | - | - | 1 | 96.15% |
REGN240322P00830000 | 2024-02-22 1:16PM EDT | 830.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 89.31% |
REGN240322P00850000 | 2024-02-02 4:38PM EDT | 850.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.47% |
REGN240322P00860000 | 2024-03-12 3:30PM EDT | 860.00 | 0.40 | - | 4.50 | 0.00 | - | - | 2 | 86.60% |
REGN240322P00880000 | 2024-02-15 11:04AM EDT | 880.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 61.38% |
REGN240322P00890000 | 2024-03-15 2:47PM EDT | 890.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 54.98% |
REGN240322P00895000 | 2024-03-15 2:48PM EDT | 895.00 | 1.09 | - | 4.80 | 0.00 | - | - | 0 | 64.26% |
REGN240322P00900000 | 2024-03-18 12:29PM EDT | 900.00 | 0.25 | 0.05 | 4.70 | -0.87 | -77.68% | 10 | 4 | 60.33% |
REGN240322P00905000 | 2024-03-18 3:18PM EDT | 905.00 | 0.49 | 0.00 | 4.80 | -0.90 | -64.75% | 2 | 2 | 57.23% |
REGN240322P00910000 | 2024-03-18 3:18PM EDT | 910.00 | 0.55 | 0.00 | 1.90 | -1.76 | -76.19% | 2 | 6 | 40.14% |
REGN240322P00915000 | 2024-03-18 2:30PM EDT | 915.00 | 1.10 | 0.05 | 4.00 | -1.18 | -51.75% | 10 | 20 | 46.86% |
REGN240322P00920000 | 2024-03-14 1:19PM EDT | 920.00 | 2.92 | 0.05 | 4.20 | 0.00 | - | 2 | 5 | 44.10% |
REGN240322P00925000 | 2024-03-15 2:44PM EDT | 925.00 | 2.17 | 0.35 | 1.80 | 0.00 | - | 1 | 2 | 30.36% |
REGN240322P00930000 | 2024-03-15 3:50PM EDT | 930.00 | 2.36 | 1.00 | 2.10 | 0.00 | - | 15 | 27 | 28.56% |
REGN240322P00935000 | 2024-03-18 2:30PM EDT | 935.00 | 1.95 | 1.40 | 2.70 | -3.35 | -63.21% | 13 | 14 | 27.61% |
REGN240322P00940000 | 2024-03-18 11:39AM EDT | 940.00 | 2.41 | 2.00 | 3.50 | -2.09 | -46.44% | 4 | 24 | 26.76% |
REGN240322P00945000 | 2024-03-18 2:57PM EDT | 945.00 | 3.35 | 3.80 | 4.60 | -2.65 | -44.17% | 6 | 21 | 26.15% |
REGN240322P00950000 | 2024-03-18 3:40PM EDT | 950.00 | 4.90 | 4.90 | 6.10 | -1.60 | -24.62% | 8 | 42 | 25.85% |
REGN240322P00955000 | 2024-03-18 3:10PM EDT | 955.00 | 6.35 | 6.80 | 7.90 | -5.64 | -47.04% | 5 | 8 | 25.44% |
REGN240322P00957500 | 2024-03-15 12:06PM EDT | 957.50 | 13.30 | 7.80 | 8.60 | 0.00 | - | - | 3 | 24.38% |
REGN240322P00960000 | 2024-03-18 10:34AM EDT | 960.00 | 7.20 | 8.90 | 10.00 | -7.58 | -51.29% | 2 | 40 | 24.85% |
REGN240322P00962500 | 2024-03-15 10:23AM EDT | 962.50 | 14.50 | 10.10 | 11.10 | 0.00 | - | 1 | 2 | 24.30% |
REGN240322P00965000 | 2024-03-15 3:14PM EDT | 965.00 | 11.75 | 11.40 | 12.40 | 0.00 | - | 1 | 7 | 24.01% |
REGN240322P00967500 | 2024-03-14 3:41PM EDT | 967.50 | 19.02 | 12.80 | 14.00 | 0.00 | - | 2 | 8 | 24.21% |
REGN240322P00970000 | 2024-03-18 3:31PM EDT | 970.00 | 14.40 | 14.20 | 15.60 | +0.30 | +2.13% | 1 | 6 | 24.18% |
REGN240322P00972500 | 2024-03-18 11:03AM EDT | 972.50 | 14.00 | 15.80 | 17.30 | -1.90 | -11.95% | 1 | 2 | 24.15% |
REGN240322P00975000 | 2024-03-13 2:12PM EDT | 975.00 | 14.50 | 16.90 | 21.50 | 0.00 | - | - | 2 | 31.05% |
REGN240322P00980000 | 2024-03-13 12:48PM EDT | 980.00 | 17.70 | 20.60 | 24.00 | 0.00 | - | 1 | 3 | 27.69% |
REGN240322P00985000 | 2024-03-07 4:23PM EDT | 985.00 | 21.20 | 23.90 | 28.80 | 0.00 | - | - | 1 | 30.63% |
REGN240322P00990000 | 2024-02-29 10:40AM EDT | 990.00 | 24.00 | 27.00 | 33.80 | 0.00 | - | 2 | 2 | 34.07% |
REGN240322P01000000 | 2024-03-14 10:29AM EDT | 1,000.00 | 50.50 | 36.10 | 45.00 | 0.00 | - | 2 | 3 | 45.04% |
REGN240322P01010000 | 2024-02-29 4:56PM EDT | 1,010.00 | 47.00 | 46.30 | 53.90 | 0.00 | - | 3 | 3 | 47.16% |