Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROG230217C00125000 | 2023-01-20 12:44PM EST | 125.00 | 9.36 | 10.90 | 14.50 | 0.00 | - | 8 | 259 | 59.89% |
ROG230217C00130000 | 2023-01-20 1:59PM EST | 130.00 | 9.00 | 6.60 | 10.40 | +2.70 | +42.86% | 2 | 78 | 53.08% |
ROG230217C00135000 | 2023-01-26 3:34PM EST | 135.00 | 5.00 | 4.10 | 7.50 | 0.00 | - | 10 | 15 | 52.76% |
ROG230217C00140000 | 2023-01-27 9:32AM EST | 140.00 | 3.50 | 1.10 | 4.00 | +0.50 | +16.67% | 1 | 48 | 42.97% |
ROG230217C00150000 | 2023-01-09 2:40PM EST | 150.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.97% |
ROG230217C00155000 | 2023-01-03 10:35AM EST | 155.00 | 1.19 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 49.85% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROG230217P00070000 | 2022-12-29 3:14PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 113.67% |
ROG230217P00095000 | 2023-01-03 12:45PM EST | 95.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 139.99% |
ROG230217P00100000 | 2023-01-13 12:33PM EST | 100.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 125.07% |
ROG230217P00105000 | 2023-01-17 10:36AM EST | 105.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 78.47% |
ROG230217P00110000 | 2023-01-17 10:12AM EST | 110.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 6 | 47 | 96.68% |
ROG230217P00115000 | 2023-01-12 2:19PM EST | 115.00 | 1.69 | 0.00 | 5.00 | 0.00 | - | 11 | 18 | 82.91% |
ROG230217P00120000 | 2023-01-06 3:50PM EST | 120.00 | 7.90 | 0.00 | 4.40 | 0.00 | - | 2 | 7 | 65.75% |
ROG230217P00125000 | 2023-01-27 1:16PM EST | 125.00 | 1.45 | 1.30 | 2.45 | -0.05 | -3.33% | 41 | 74 | 54.98% |