Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RSG240419C00095000 | 2023-12-04 4:54PM EDT | 95.00 | 68.79 | 68.30 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
RSG240419C00120000 | 2024-02-27 12:48PM EDT | 120.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
RSG240419C00135000 | 2023-11-24 1:59PM EDT | 135.00 | 27.99 | 27.00 | 31.60 | 0.00 | - | 1 | 14 | 0.00% |
RSG240419C00140000 | 2023-12-05 12:00PM EDT | 140.00 | 24.42 | 23.60 | 28.00 | 0.00 | - | 2 | 5 | 0.00% |
RSG240419C00145000 | 2024-02-27 2:26PM EDT | 145.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RSG240419C00150000 | 2024-02-16 4:47PM EDT | 150.00 | 31.66 | 34.50 | 39.00 | 0.00 | - | 1 | 52 | 59.35% |
RSG240419C00155000 | 2024-02-07 3:47PM EDT | 155.00 | 21.60 | 27.50 | 32.00 | 0.00 | - | 1 | 84 | 0.00% |
RSG240419C00160000 | 2024-03-18 1:55PM EDT | 160.00 | 28.10 | 0.00 | 0.00 | +3.92 | +16.21% | 6 | 0 | 0.00% |
RSG240419C00165000 | 2024-03-18 11:26AM EDT | 165.00 | 22.79 | 0.00 | 0.00 | +1.19 | +5.51% | 6 | 213 | 0.00% |
RSG240419C00170000 | 2024-03-15 11:53AM EDT | 170.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RSG240419C00175000 | 2024-03-12 1:32PM EDT | 175.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RSG240419C00180000 | 2024-03-18 3:58PM EDT | 180.00 | 8.53 | 0.00 | 0.00 | +0.95 | +12.53% | 35 | 529 | 0.00% |
RSG240419C00185000 | 2024-03-18 3:58PM EDT | 185.00 | 4.63 | 0.00 | 0.00 | +0.78 | +20.26% | 27 | 467 | 0.00% |
RSG240419C00190000 | 2024-03-18 3:49PM EDT | 190.00 | 2.00 | 0.00 | 0.00 | +0.50 | +33.33% | 57 | 292 | 1.56% |
RSG240419C00195000 | 2024-03-18 3:42PM EDT | 195.00 | 0.64 | 0.00 | 0.00 | +0.10 | +18.52% | 22 | 108 | 3.13% |
RSG240419C00200000 | 2024-03-18 12:34PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | +0.02 | +11.11% | 4 | 30 | 6.25% |
RSG240419C00210000 | 2024-02-28 4:59PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
RSG240419C00220000 | 2024-02-26 10:36AM EDT | 220.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RSG240419P00110000 | 2023-08-22 10:17AM EDT | 110.00 | 0.84 | 0.25 | 4.70 | 0.00 | - | 8 | 8 | 136.23% |
RSG240419P00115000 | 2023-10-13 12:14PM EDT | 115.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 2 | 78.91% |
RSG240419P00120000 | 2023-10-24 9:55AM EDT | 120.00 | 1.50 | 0.15 | 1.15 | 0.00 | - | 1 | 4 | 87.11% |
RSG240419P00125000 | 2024-03-06 4:10PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
RSG240419P00130000 | 2023-12-26 4:37PM EDT | 130.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 11 | 64.94% |
RSG240419P00135000 | 2024-02-23 11:25AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
RSG240419P00140000 | 2024-02-27 4:52PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
RSG240419P00145000 | 2024-02-27 4:52PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
RSG240419P00150000 | 2024-02-14 12:07PM EDT | 150.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 4 | 59 | 64.98% |
RSG240419P00155000 | 2024-02-14 12:07PM EDT | 155.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 4 | 521 | 58.35% |
RSG240419P00160000 | 2024-03-06 11:49AM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
RSG240419P00165000 | 2024-02-27 10:30AM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
RSG240419P00170000 | 2024-03-18 11:42AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | -0.12 | -54.55% | 1 | 0 | 6.25% |
RSG240419P00175000 | 2024-03-18 3:27PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | -0.28 | -52.83% | 3 | 0 | 6.25% |
RSG240419P00180000 | 2024-03-18 11:58AM EDT | 180.00 | 0.65 | 0.00 | 0.00 | -0.35 | -35.00% | 4 | 1,127 | 3.13% |
RSG240419P00185000 | 2024-03-18 12:19PM EDT | 185.00 | 1.60 | 0.00 | 0.00 | -1.15 | -41.82% | 9 | 50 | 1.56% |
RSG240419P00190000 | 2024-03-18 11:52AM EDT | 190.00 | 4.10 | 0.00 | 0.00 | -0.70 | -14.58% | 2 | 109 | 0.00% |
RSG240419P00195000 | 2024-02-29 10:30AM EDT | 195.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |