Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE230519C00025000 | 2023-01-11 10:07AM EST | 25.00 | 31.60 | 39.40 | 40.60 | 0.00 | - | 1 | 15 | 101.27% |
SE230519C00030000 | 2023-01-06 11:51AM EST | 30.00 | 27.60 | 34.70 | 35.85 | 0.00 | - | 2 | 11 | 93.80% |
SE230519C00035000 | 2023-01-11 1:54PM EST | 35.00 | 23.20 | 30.45 | 31.45 | 0.00 | - | 3 | 18 | 93.16% |
SE230519C00040000 | 2023-01-27 1:58PM EST | 40.00 | 28.00 | 26.25 | 26.85 | -2.70 | -8.79% | 2 | 18 | 86.50% |
SE230519C00045000 | 2023-01-26 3:56PM EST | 45.00 | 24.23 | 22.20 | 22.70 | 0.00 | - | 6 | 20 | 81.79% |
SE230519C00050000 | 2023-01-30 1:41PM EST | 50.00 | 18.30 | 18.40 | 18.90 | -4.20 | -18.67% | 2 | 887 | 77.76% |
SE230519C00055000 | 2023-01-30 11:34AM EST | 55.00 | 15.60 | 15.05 | 15.40 | +1.67 | +11.99% | 1 | 513 | 74.49% |
SE230519C00060000 | 2023-01-30 10:08AM EST | 60.00 | 13.28 | 12.15 | 12.45 | -2.02 | -13.20% | 2 | 593 | 72.49% |
SE230519C00065000 | 2023-01-30 12:55PM EST | 65.00 | 9.70 | 9.60 | 9.80 | -1.23 | -11.25% | 11 | 1,632 | 70.14% |
SE230519C00070000 | 2023-01-30 12:50PM EST | 70.00 | 7.61 | 7.50 | 7.65 | -2.59 | -25.39% | 1 | 897 | 68.56% |
SE230519C00075000 | 2023-01-30 3:24PM EST | 75.00 | 5.90 | 5.80 | 6.00 | -2.00 | -25.32% | 23 | 921 | 67.68% |
SE230519C00080000 | 2023-01-30 3:16PM EST | 80.00 | 4.49 | 4.45 | 4.60 | -1.50 | -25.04% | 49 | 950 | 66.74% |
SE230519C00085000 | 2023-01-30 11:12AM EST | 85.00 | 3.70 | 3.30 | 3.60 | -1.25 | -25.25% | 2 | 570 | 66.03% |
SE230519C00090000 | 2023-01-30 10:00AM EST | 90.00 | 2.95 | 2.54 | 2.73 | -0.80 | -21.33% | 1 | 1,050 | 65.65% |
SE230519C00095000 | 2023-01-30 10:59AM EST | 95.00 | 2.15 | 1.83 | 2.15 | -0.56 | -20.66% | 1 | 1,106 | 65.17% |
SE230519C00100000 | 2023-01-30 10:53AM EST | 100.00 | 1.60 | 1.43 | 1.62 | -0.08 | -4.76% | 1 | 137 | 65.11% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE230519P00025000 | 2023-01-24 2:52PM EST | 25.00 | 0.21 | 0.10 | 0.19 | 0.00 | - | 4 | 460 | 85.35% |
SE230519P00030000 | 2023-01-27 9:35AM EST | 30.00 | 0.37 | 0.37 | 0.40 | +0.03 | +8.82% | 2 | 1,787 | 83.50% |
SE230519P00035000 | 2023-01-30 10:08AM EST | 35.00 | 0.69 | 0.72 | 0.78 | +0.15 | +27.78% | 2 | 478 | 79.74% |
SE230519P00040000 | 2023-01-24 12:35PM EST | 40.00 | 1.39 | 1.28 | 1.35 | 0.00 | - | 3 | 337 | 76.27% |
SE230519P00045000 | 2023-01-30 2:36PM EST | 45.00 | 2.19 | 2.09 | 2.22 | +0.55 | +33.54% | 13 | 819 | 73.29% |
SE230519P00050000 | 2023-01-30 12:12PM EST | 50.00 | 3.17 | 3.20 | 3.35 | +0.48 | +17.84% | 2 | 2,076 | 70.12% |
SE230519P00055000 | 2023-01-30 1:46PM EST | 55.00 | 4.90 | 4.75 | 4.90 | +0.90 | +22.50% | 1 | 1,098 | 67.80% |
SE230519P00060000 | 2023-01-30 3:27PM EST | 60.00 | 6.85 | 6.70 | 6.85 | +1.17 | +20.60% | 2 | 953 | 65.54% |
SE230519P00065000 | 2023-01-30 1:48PM EST | 65.00 | 9.35 | 9.10 | 9.30 | +1.60 | +20.65% | 19 | 425 | 63.77% |
SE230519P00070000 | 2023-01-30 1:41PM EST | 70.00 | 12.30 | 11.95 | 12.15 | +2.00 | +19.42% | 1 | 322 | 62.09% |
SE230519P00075000 | 2023-01-27 3:45PM EST | 75.00 | 13.20 | 15.25 | 15.45 | 0.00 | - | 158 | 193 | 60.85% |
SE230519P00080000 | 2023-01-30 11:48AM EST | 80.00 | 18.95 | 18.85 | 19.25 | +2.45 | +14.85% | 1 | 55 | 60.01% |
SE230519P00085000 | 2023-01-10 10:58AM EST | 85.00 | 32.25 | 22.70 | 23.30 | 0.00 | - | 1 | 30 | 58.81% |
SE230519P00090000 | 2022-12-20 1:27PM EST | 90.00 | 40.45 | 30.00 | 30.70 | 0.00 | - | 1 | 5 | 85.34% |