Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240119C00025000 | 2023-01-10 12:41PM EST | 25.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
SE240119C00030000 | 2023-01-30 10:48AM EST | 30.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
SE240119C00035000 | 2023-02-02 1:08PM EST | 35.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
SE240119C00040000 | 2023-02-02 1:56PM EST | 40.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
SE240119C00045000 | 2023-01-20 10:47AM EST | 45.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
SE240119C00050000 | 2023-02-02 12:51PM EST | 50.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,083 | 0.00% |
SE240119C00055000 | 2023-02-03 12:37PM EST | 55.00 | 27.82 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
SE240119C00060000 | 2023-02-03 11:52AM EST | 60.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
SE240119C00065000 | 2023-02-02 2:40PM EST | 65.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 325 | 1,441 | 0.00% |
SE240119C00070000 | 2023-02-03 2:40PM EST | 70.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,227 | 0.00% |
SE240119C00075000 | 2023-02-03 3:40PM EST | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 884 | 6,299 | 1.56% |
SE240119C00080000 | 2023-02-03 3:45PM EST | 80.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 12 | 4,132 | 3.13% |
SE240119C00085000 | 2023-02-03 3:45PM EST | 85.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 41 | 2,172 | 3.13% |
SE240119C00090000 | 2023-02-03 3:40PM EST | 90.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 51 | 1,231 | 6.25% |
SE240119C00095000 | 2023-02-03 3:32PM EST | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 354 | 6.25% |
SE240119C00100000 | 2023-02-03 2:35PM EST | 100.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 29 | 3,508 | 6.25% |
SE240119C00105000 | 2023-02-02 12:29PM EST | 105.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 6.25% |
SE240119C00110000 | 2023-02-03 1:35PM EST | 110.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 3,572 | 12.50% |
SE240119C00115000 | 2023-02-03 3:17PM EST | 115.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 20 | 468 | 12.50% |
SE240119C00120000 | 2023-02-03 1:50PM EST | 120.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 51 | 2,749 | 12.50% |
SE240119C00125000 | 2023-02-03 2:32PM EST | 125.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 29 | 1,180 | 12.50% |
SE240119C00130000 | 2023-02-03 1:58PM EST | 130.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 32 | 4,197 | 12.50% |
SE240119C00135000 | 2023-02-03 12:05PM EST | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 103 | 134 | 12.50% |
SE240119C00140000 | 2023-02-02 2:59PM EST | 140.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 7 | 1,201 | 12.50% |
SE240119C00145000 | 2023-02-02 10:07AM EST | 145.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 12.50% |
SE240119C00150000 | 2023-02-03 2:32PM EST | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,888 | 12.50% |
SE240119C00155000 | 2023-02-03 1:35PM EST | 155.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 12.50% |
SE240119C00160000 | 2023-02-03 11:38AM EST | 160.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 12.50% |
SE240119C00165000 | 2023-02-02 1:51PM EST | 165.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 51 | 168 | 12.50% |
SE240119C00170000 | 2023-02-02 1:55PM EST | 170.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 54 | 267 | 12.50% |
SE240119C00175000 | 2023-01-31 3:49PM EST | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 25.00% |
SE240119C00180000 | 2023-02-02 2:43PM EST | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 56 | 2,223 | 25.00% |
SE240119C00185000 | 2023-02-02 2:59PM EST | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
SE240119C00190000 | 2023-02-03 9:54AM EST | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,185 | 25.00% |
SE240119C00195000 | 2022-12-23 1:22PM EST | 195.00 | 0.57 | 0.79 | 0.94 | 0.00 | - | 50 | 269 | 57.28% |
SE240119C00200000 | 2023-02-02 3:17PM EST | 200.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 23 | 1,305 | 25.00% |
SE240119C00210000 | 2023-01-27 3:28PM EST | 210.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
SE240119C00220000 | 2023-01-17 2:02PM EST | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 25.00% |
SE240119C00230000 | 2023-01-31 3:20PM EST | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 25.00% |
SE240119C00240000 | 2023-02-02 1:19PM EST | 240.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 25.00% |
SE240119C00250000 | 2023-02-01 3:07PM EST | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,511 | 25.00% |
SE240119C00260000 | 2023-01-26 1:26PM EST | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 25.00% |
SE240119C00270000 | 2023-01-19 11:10AM EST | 270.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 25.00% |
SE240119C00280000 | 2023-01-18 12:49PM EST | 280.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
SE240119C00290000 | 2023-01-19 11:12AM EST | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,083 | 25.00% |
SE240119C00300000 | 2023-02-02 12:05PM EST | 300.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 56 | 2,461 | 25.00% |
SE240119C00310000 | 2023-01-27 3:13PM EST | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
SE240119C00320000 | 2023-02-02 1:33PM EST | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
SE240119C00330000 | 2023-02-03 11:06AM EST | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 601 | 25.00% |
SE240119C00340000 | 2023-01-26 3:14PM EST | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 307 | 25.00% |
SE240119C00350000 | 2023-02-02 10:45AM EST | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 25.00% |
SE240119C00360000 | 2023-02-02 1:26PM EST | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 25.00% |
SE240119C00370000 | 2023-02-03 11:46AM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
SE240119C00380000 | 2023-02-03 11:47AM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 25.00% |
SE240119C00390000 | 2023-02-02 10:15AM EST | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 25.00% |
SE240119C00400000 | 2023-02-03 2:52PM EST | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 988 | 25.00% |
SE240119C00410000 | 2023-02-03 11:48AM EST | 410.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
SE240119C00420000 | 2023-02-03 11:45AM EST | 420.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 25.00% |
SE240119C00430000 | 2023-02-03 11:44AM EST | 430.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
SE240119C00440000 | 2023-01-24 1:01PM EST | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 25.00% |
SE240119C00450000 | 2023-01-23 10:01AM EST | 450.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 278 | 25.00% |
SE240119C00460000 | 2023-01-23 10:05AM EST | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 77 | 25.00% |
SE240119C00470000 | 2023-01-25 10:30AM EST | 470.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,009 | 25.00% |
SE240119C00480000 | 2023-01-23 10:37AM EST | 480.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,639 | 50.00% |
SE240119C00490000 | 2023-01-19 2:33PM EST | 490.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 50.00% |
SE240119C00500000 | 2023-02-02 10:04AM EST | 500.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
SE240119C00520000 | 2023-01-19 2:32PM EST | 520.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 50.00% |
SE240119C00540000 | 2023-02-02 10:04AM EST | 540.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,813 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240119P00025000 | 2023-02-02 10:40AM EST | 25.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,040 | 25.00% |
SE240119P00030000 | 2023-02-03 3:20PM EST | 30.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 722 | 25.00% |
SE240119P00035000 | 2023-02-03 3:49PM EST | 35.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3,296 | 12.50% |
SE240119P00040000 | 2023-02-03 3:42PM EST | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,953 | 12.50% |
SE240119P00045000 | 2023-02-02 3:56PM EST | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4,555 | 12.50% |
SE240119P00050000 | 2023-02-02 1:46PM EST | 50.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,928 | 6.25% |
SE240119P00055000 | 2023-02-03 12:37PM EST | 55.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 6.25% |
SE240119P00060000 | 2023-02-03 9:51AM EST | 60.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,934 | 3.13% |
SE240119P00065000 | 2023-02-03 12:36PM EST | 65.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 1.56% |
SE240119P00070000 | 2023-02-02 2:09PM EST | 70.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 186 | 2,957 | 0.20% |
SE240119P00075000 | 2023-02-02 12:03PM EST | 75.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,562 | 0.00% |
SE240119P00080000 | 2023-02-02 1:51PM EST | 80.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3,094 | 0.00% |
SE240119P00085000 | 2023-02-03 3:19PM EST | 85.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,562 | 0.00% |
SE240119P00090000 | 2023-02-02 2:18PM EST | 90.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 4 | 604 | 0.00% |
SE240119P00095000 | 2023-02-02 2:10PM EST | 95.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 9 | 3,466 | 0.00% |
SE240119P00100000 | 2023-02-02 2:09PM EST | 100.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 8 | 550 | 0.00% |
SE240119P00105000 | 2023-01-31 9:58AM EST | 105.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 0.00% |
SE240119P00110000 | 2023-02-03 3:05PM EST | 110.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,106 | 0.00% |
SE240119P00115000 | 2023-02-02 11:12AM EST | 115.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
SE240119P00120000 | 2023-01-31 3:26PM EST | 120.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 48 | 864 | 0.00% |
SE240119P00125000 | 2023-01-31 1:10PM EST | 125.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 6 | 295 | 0.00% |
SE240119P00130000 | 2023-02-03 12:57PM EST | 130.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
SE240119P00135000 | 2023-02-03 2:30PM EST | 135.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
SE240119P00140000 | 2023-02-03 2:11PM EST | 140.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
SE240119P00145000 | 2023-01-23 3:18PM EST | 145.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
SE240119P00150000 | 2022-09-23 12:44PM EST | 150.00 | 96.94 | 103.10 | 104.45 | 0.00 | - | 1 | 7 | 145.84% |
SE240119P00155000 | 2022-11-17 2:06PM EST | 155.00 | 94.50 | 100.75 | 102.65 | 0.00 | - | 1 | 1 | 121.91% |
SE240119P00160000 | 2023-02-02 12:30PM EST | 160.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
SE240119P00165000 | 2022-07-14 2:56PM EST | 165.00 | 97.50 | 79.15 | 80.65 | 0.00 | - | 1 | 50 | 0.00% |
SE240119P00170000 | 2022-08-05 9:20AM EST | 170.00 | 85.00 | 109.35 | 110.75 | 0.00 | - | 2 | 18 | 102.32% |
SE240119P00175000 | 2022-06-30 1:25PM EST | 175.00 | 108.50 | 98.70 | 100.50 | 0.00 | - | 10 | 22 | 0.00% |
SE240119P00180000 | 2023-02-01 3:29PM EST | 180.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 256 | 500 | 0.00% |
SE240119P00185000 | 2022-09-01 8:43AM EST | 185.00 | 123.50 | 128.25 | 130.25 | 0.00 | - | 1 | 0 | 122.99% |
SE240119P00190000 | 2022-11-14 10:40AM EST | 190.00 | 142.60 | 123.60 | 125.15 | 0.00 | - | 1 | 6 | 83.63% |
SE240119P00195000 | 2022-06-13 12:53PM EST | 195.00 | 124.70 | 122.50 | 125.20 | 0.00 | - | 1 | 19 | 55.03% |
SE240119P00200000 | 2023-02-03 1:00PM EST | 200.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00210000 | 2022-07-15 10:45AM EST | 210.00 | 142.00 | 120.90 | 122.95 | 0.00 | - | 2 | 2 | 0.00% |
SE240119P00220000 | 2022-05-18 12:43PM EST | 220.00 | 146.00 | 147.45 | 149.50 | 0.00 | - | 2 | 48 | 0.00% |
SE240119P00230000 | 2022-11-09 12:19PM EST | 230.00 | 186.90 | 168.15 | 170.45 | 0.00 | - | 1 | 0 | 115.32% |
SE240119P00240000 | 2022-05-11 10:54AM EST | 240.00 | 178.68 | 162.05 | 165.40 | 0.00 | - | 1 | 43 | 0.00% |
SE240119P00250000 | 2022-06-16 10:04AM EST | 250.00 | 180.00 | 179.20 | 182.35 | 0.00 | - | 1 | 7 | 72.02% |
SE240119P00260000 | 2023-01-09 10:37AM EST | 260.00 | 204.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00270000 | 2022-05-11 12:27PM EST | 270.00 | 209.90 | 191.85 | 195.75 | 0.00 | - | 1 | 16 | 0.00% |
SE240119P00280000 | 2022-03-03 10:11AM EST | 280.00 | 169.80 | 159.75 | 163.75 | 0.00 | - | 1 | 47 | 0.00% |
SE240119P00290000 | 2022-03-08 3:33PM EST | 290.00 | 200.52 | 174.00 | 176.85 | 0.00 | - | 1 | 7 | 0.00% |
SE240119P00300000 | 2022-11-09 10:28AM EST | 300.00 | 255.80 | 235.05 | 239.50 | 0.00 | - | 1 | 0 | 119.45% |
SE240119P00310000 | 2022-04-22 10:29AM EST | 310.00 | 220.00 | 228.80 | 232.60 | 0.00 | - | 2 | 0 | 0.00% |
SE240119P00320000 | 2022-11-10 1:11PM EST | 320.00 | 274.60 | 257.45 | 261.05 | 0.00 | - | 4 | 0 | 131.05% |
SE240119P00330000 | 2023-01-30 9:40AM EST | 330.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SE240119P00340000 | 2022-04-18 9:58AM EST | 340.00 | 236.00 | 260.50 | 264.20 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00350000 | 2023-01-09 9:30AM EST | 350.00 | 293.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SE240119P00360000 | 2021-11-30 9:56AM EST | 360.00 | 114.56 | 153.50 | 156.85 | 0.00 | - | 1 | 3 | 0.00% |
SE240119P00370000 | 2021-10-21 1:50PM EST | 370.00 | 93.17 | 115.00 | 118.75 | 0.00 | - | - | 2 | 0.00% |
SE240119P00380000 | 2022-04-20 8:47AM EST | 380.00 | 278.00 | 297.55 | 302.00 | 0.00 | - | 8 | 0 | 0.00% |
SE240119P00390000 | 2021-11-08 2:54PM EST | 390.00 | 118.44 | 170.50 | 174.50 | 0.00 | - | - | 1 | 0.00% |
SE240119P00400000 | 2022-11-08 10:31AM EST | 400.00 | 353.30 | 337.50 | 341.40 | 0.00 | - | 2 | 0 | 141.99% |
SE240119P00410000 | 2021-12-17 9:41AM EST | 410.00 | 219.00 | 242.25 | 245.80 | 0.00 | - | 2 | 2 | 0.00% |
SE240119P00430000 | 2021-11-10 6:57AM EST | 430.00 | 151.75 | 205.00 | 209.00 | 0.00 | - | - | 1 | 0.00% |
SE240119P00440000 | 2021-12-13 12:01AM EST | 440.00 | 199.50 | 246.80 | 249.85 | 0.00 | - | - | 0 | 0.00% |
SE240119P00450000 | 2022-01-31 10:23AM EST | 450.00 | 304.68 | 330.00 | 335.00 | 0.00 | - | - | 30 | 0.00% |
SE240119P00460000 | 2021-11-15 10:27AM EST | 460.00 | 172.25 | 241.60 | 246.00 | 0.00 | - | 1 | 1 | 0.00% |
SE240119P00490000 | 2022-03-28 8:35AM EST | 490.00 | 374.00 | 405.00 | 409.50 | 0.00 | - | - | 0 | 0.00% |
SE240119P00500000 | 2022-01-06 10:09AM EST | 500.00 | 322.50 | 343.00 | 347.55 | 0.00 | - | 1 | 2 | 0.00% |
SE240119P00520000 | 2022-01-04 12:07PM EST | 520.00 | 325.74 | 372.50 | 377.50 | 0.00 | - | - | 0 | 0.00% |
SE240119P00540000 | 2022-06-08 11:35AM EST | 540.00 | 451.70 | 460.25 | 464.15 | 0.00 | - | 8 | 0 | 0.00% |