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 | 2024-03-26 3:52PM EDT | 140.00 | 50.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RSG240419C00145000 | 2024-02-27 2:26PM EDT | 145.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RSG240419C00150000 | 2024-03-26 10:31AM EDT | 150.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RSG240419C00155000 | 2024-03-20 10:21AM EDT | 155.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
RSG240419C00160000 | 2024-03-25 10:29AM EDT | 160.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
RSG240419C00165000 | 2024-03-26 3:03PM EDT | 165.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RSG240419C00170000 | 2024-03-27 3:23PM EDT | 170.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
RSG240419C00175000 | 2024-03-21 3:44PM EDT | 175.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RSG240419C00180000 | 2024-03-27 3:34PM EDT | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
RSG240419C00185000 | 2024-03-27 10:17AM EDT | 185.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RSG240419C00190000 | 2024-03-27 3:58PM EDT | 190.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
RSG240419C00195000 | 2024-03-27 3:55PM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
RSG240419C00200000 | 2024-03-27 1:43PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
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 | 0.75 | 0.00 | - | 10 | 10 | 39.53% |
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 | 164.89% |
RSG240419P00115000 | 2023-10-13 12:14PM EDT | 115.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 2 | 96.29% |
RSG240419P00120000 | 2023-10-24 9:55AM EDT | 120.00 | 1.50 | 0.15 | 1.15 | 0.00 | - | 1 | 4 | 106.40% |
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 | 80.08% |
RSG240419P00135000 | 2024-02-23 11:25AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 63.38% |
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 | 2024-03-20 1:38PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
RSG240419P00155000 | 2024-02-14 12:07PM EDT | 155.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 4 | 521 | 73.71% |
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 | 2024-03-21 3:47PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
RSG240419P00175000 | 2024-03-21 2:12PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
RSG240419P00180000 | 2024-03-27 9:47AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
RSG240419P00185000 | 2024-03-27 3:55PM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
RSG240419P00190000 | 2024-03-27 3:09PM EDT | 190.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
RSG240419P00195000 | 2024-02-29 10:30AM EDT | 195.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |