Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE220603C00050000 | 2022-05-25 3:51PM EDT | 50.00 | 25.97 | 31.80 | 33.40 | 0.00 | - | 3 | 4 | 235.06% |
SE220603C00053000 | 2022-05-16 12:11AM EDT | 53.00 | 15.60 | 28.65 | 30.40 | 0.00 | - | - | 1 | 212.11% |
SE220603C00055000 | 2022-05-20 3:44PM EDT | 55.00 | 24.11 | 26.80 | 28.45 | 0.00 | - | 1 | 2 | 201.56% |
SE220603C00060000 | 2022-05-27 1:20PM EDT | 60.00 | 22.76 | 22.15 | 23.35 | +9.31 | +69.22% | 5 | 0 | 158.98% |
SE220603C00062000 | 2022-05-24 9:36AM EDT | 62.00 | 12.75 | 18.90 | 22.10 | 0.00 | - | 1 | 0 | 188.09% |
SE220603C00064000 | 2022-05-16 12:11AM EDT | 64.00 | 13.70 | 17.40 | 19.60 | 0.00 | - | - | 2 | 148.14% |
SE220603C00065000 | 2022-05-27 3:05PM EDT | 65.00 | 17.75 | 17.50 | 18.30 | +2.38 | +15.48% | 8 | 79 | 79.69% |
SE220603C00066000 | 2022-05-26 10:30AM EDT | 66.00 | 13.05 | 16.30 | 17.40 | 0.00 | - | 3 | 13 | 123.63% |
SE220603C00067500 | 2022-05-25 10:04AM EDT | 67.50 | 10.20 | 14.75 | 15.90 | 0.00 | - | 5 | 23 | 114.06% |
SE220603C00068000 | 2022-05-27 3:05PM EDT | 68.00 | 14.88 | 14.60 | 15.50 | +3.03 | +25.57% | 7 | 12 | 86.91% |
SE220603C00068500 | 2022-05-25 3:44PM EDT | 68.50 | 12.95 | 14.10 | 14.95 | +3.30 | +34.20% | 1 | 15 | 81.84% |
SE220603C00069000 | 2022-05-25 9:40AM EDT | 69.00 | 7.75 | 13.65 | 14.45 | 0.00 | - | 12 | 32 | 81.64% |
SE220603C00070000 | 2022-05-27 3:24PM EDT | 70.00 | 13.18 | 12.55 | 13.55 | +2.58 | +24.34% | 8 | 167 | 76.37% |
SE220603C00071000 | 2022-05-25 11:44AM EDT | 71.00 | 7.95 | 11.70 | 12.80 | 0.00 | - | 4 | 30 | 84.47% |
SE220603C00071500 | 2022-05-25 9:37AM EDT | 71.50 | 6.35 | 11.20 | 12.15 | 0.00 | - | 5 | 24 | 77.15% |
SE220603C00072000 | 2022-05-27 1:15PM EDT | 72.00 | 11.30 | 10.95 | 11.55 | +4.20 | +59.15% | 1 | 25 | 78.61% |
SE220603C00072500 | 2022-05-25 3:44PM EDT | 72.50 | 6.75 | 10.25 | 11.25 | 0.00 | - | 1 | 31 | 75.68% |
SE220603C00073000 | 2022-05-27 10:43AM EDT | 73.00 | 11.19 | 10.10 | 10.90 | +3.49 | +45.32% | 2 | 35 | 84.28% |
SE220603C00073500 | 2022-05-25 3:44PM EDT | 73.50 | 6.10 | 9.45 | 10.30 | 0.00 | - | 10 | 11 | 75.68% |
SE220603C00074000 | 2022-05-27 3:16PM EDT | 74.00 | 9.47 | 8.95 | 9.80 | +1.87 | +24.61% | 25 | 63 | 72.66% |
SE220603C00075000 | 2022-05-27 3:40PM EDT | 75.00 | 8.45 | 8.30 | 9.10 | +2.08 | +32.65% | 74 | 139 | 78.71% |
SE220603C00076000 | 2022-05-27 9:53AM EDT | 76.00 | 6.84 | 7.65 | 8.10 | +0.49 | +7.72% | 1 | 31 | 77.54% |
SE220603C00077000 | 2022-05-27 3:16PM EDT | 77.00 | 7.01 | 6.90 | 7.35 | +1.56 | +28.62% | 3 | 79 | 77.69% |
SE220603C00078000 | 2022-05-27 3:21PM EDT | 78.00 | 6.43 | 6.15 | 6.55 | +1.48 | +29.90% | 27 | 46 | 76.07% |
SE220603C00079000 | 2022-05-27 3:38PM EDT | 79.00 | 5.30 | 5.45 | 5.80 | +1.15 | +27.71% | 56 | 0 | 74.90% |
SE220603C00080000 | 2022-05-27 3:35PM EDT | 80.00 | 4.77 | 4.80 | 5.30 | +1.27 | +36.29% | 169 | 396 | 76.32% |
SE220603C00081000 | 2022-05-27 3:59PM EDT | 81.00 | 4.31 | 4.20 | 4.50 | +1.43 | +49.65% | 141 | 168 | 73.78% |
SE220603C00082000 | 2022-05-27 3:47PM EDT | 82.00 | 3.51 | 3.60 | 3.90 | +0.91 | +35.00% | 142 | 171 | 72.56% |
SE220603C00083000 | 2022-05-27 3:47PM EDT | 83.00 | 3.05 | 3.10 | 3.35 | +0.38 | +14.23% | 134 | 60 | 71.92% |
SE220603C00084000 | 2022-05-27 3:30PM EDT | 84.00 | 2.65 | 2.50 | 2.84 | +0.60 | +29.27% | 215 | 316 | 69.63% |
SE220603C00085000 | 2022-05-27 3:59PM EDT | 85.00 | 2.28 | 2.24 | 2.41 | +0.63 | +38.18% | 776 | 0 | 70.85% |
SE220603C00086000 | 2022-05-27 3:51PM EDT | 86.00 | 1.71 | 1.74 | 2.03 | +0.21 | +14.00% | 133 | 264 | 68.95% |
SE220603C00087000 | 2022-05-27 3:33PM EDT | 87.00 | 1.56 | 1.39 | 1.71 | +0.27 | +20.93% | 26 | 29 | 68.31% |
SE220603C00088000 | 2022-05-27 3:49PM EDT | 88.00 | 1.18 | 1.24 | 1.39 | +0.08 | +7.27% | 120 | 0 | 69.14% |
SE220603C00089000 | 2022-05-27 3:17PM EDT | 89.00 | 1.06 | 1.00 | 1.17 | +0.34 | +47.22% | 212 | 15 | 69.14% |
SE220603C00090000 | 2022-05-27 3:59PM EDT | 90.00 | 0.88 | 0.80 | 0.94 | +0.29 | +49.15% | 151 | 253 | 68.60% |
SE220603C00091000 | 2022-05-27 3:39PM EDT | 91.00 | 0.66 | 0.66 | 0.81 | +0.16 | +32.00% | 11 | 3,187 | 69.63% |
SE220603C00092000 | 2022-05-27 3:58PM EDT | 92.00 | 0.56 | 0.53 | 0.61 | -0.01 | -1.75% | 13 | 149 | 68.70% |
SE220603C00093000 | 2022-05-27 3:13PM EDT | 93.00 | 0.47 | 0.41 | 0.51 | +0.01 | +2.17% | 49 | 48 | 68.90% |
SE220603C00094000 | 2022-05-27 3:38PM EDT | 94.00 | 0.38 | 0.30 | 0.40 | -0.01 | -2.56% | 14 | 25 | 68.16% |
SE220603C00095000 | 2022-05-27 3:11PM EDT | 95.00 | 0.32 | 0.27 | 0.34 | +0.03 | +10.34% | 52 | 75 | 69.82% |
SE220603C00096000 | 2022-05-27 3:06PM EDT | 96.00 | 0.27 | 0.22 | 0.29 | -0.04 | -12.90% | 18 | 1,160 | 70.80% |
SE220603C00097000 | 2022-05-27 2:22PM EDT | 97.00 | 0.20 | 0.13 | 0.24 | -0.04 | -16.67% | 1 | 19 | 69.63% |
SE220603C00098000 | 2022-05-27 11:45AM EDT | 98.00 | 0.07 | 0.06 | 0.26 | -0.19 | -73.08% | 5 | 22 | 71.09% |
SE220603C00099000 | 2022-05-25 3:43PM EDT | 99.00 | 0.24 | 0.12 | 0.29 | 0.00 | - | 2 | 1,005 | 78.13% |
SE220603C00100000 | 2022-05-27 3:45PM EDT | 100.00 | 0.13 | 0.11 | 0.22 | -0.03 | -18.75% | 48 | 215 | 78.22% |
SE220603C00101000 | 2022-05-25 11:06AM EDT | 101.00 | 0.18 | 0.06 | 0.26 | 0.00 | - | 1 | 22 | 81.05% |
SE220603C00102000 | 2022-05-27 11:01AM EDT | 102.00 | 0.10 | 0.05 | 0.12 | -0.05 | -33.33% | 15 | 55 | 75.59% |
SE220603C00103000 | 2022-05-23 10:14AM EDT | 103.00 | 0.28 | 0.05 | 0.23 | 0.00 | - | 1 | 1 | 85.35% |
SE220603C00104000 | 2022-05-18 3:29PM EDT | 104.00 | 0.30 | 0.00 | 0.22 | 0.00 | - | 10 | 10 | 84.77% |
SE220603C00105000 | 2022-05-27 2:09PM EDT | 105.00 | 0.07 | 0.04 | 0.20 | +0.03 | +75.00% | 5 | 42 | 89.06% |
SE220603C00106000 | 2022-05-18 1:12PM EDT | 106.00 | 0.30 | 0.00 | 0.22 | 0.00 | - | 20 | 20 | 90.63% |
SE220603C00107000 | 2022-05-27 10:09AM EDT | 107.00 | 0.05 | 0.05 | 0.15 | -0.21 | -80.77% | 16 | 55 | 91.99% |
SE220603C00108000 | 2022-05-19 11:21AM EDT | 108.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 18 | 0 | 94.73% |
SE220603C00109000 | 2022-05-23 1:20PM EDT | 109.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 22 | 97.46% |
SE220603C00110000 | 2022-05-27 11:49AM EDT | 110.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 51 | 96.09% |
SE220603C00111000 | 2022-05-19 12:26PM EDT | 111.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 98.44% |
SE220603C00112000 | 2022-05-23 11:06AM EDT | 112.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 5 | 8 | 99.22% |
SE220603C00113000 | 2022-05-19 11:38AM EDT | 113.00 | 0.21 | 0.04 | 0.12 | 0.00 | - | - | 1 | 104.49% |
SE220603C00115000 | 2022-05-26 9:43AM EDT | 115.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 128 | 105.08% |
SE220603C00120000 | 2022-05-27 3:07PM EDT | 120.00 | 0.02 | 0.03 | 0.07 | -0.02 | -50.00% | 16 | 128 | 114.06% |
SE220603C00125000 | 2022-05-23 9:37AM EDT | 125.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 4 | 16 | 128.91% |
SE220603C00130000 | 2022-05-27 12:10PM EDT | 130.00 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 10 | 133 | 137.50% |
SE220603C00135000 | 2022-05-20 12:07PM EDT | 135.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 8 | 13 | 147.66% |
SE220603C00140000 | 2022-05-18 12:12PM EDT | 140.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 11 | 16 | 155.08% |
SE220603C00145000 | 2022-05-20 11:34AM EDT | 145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 150.00% |
SE220603C00150000 | 2022-05-20 11:54AM EDT | 150.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 31 | 157.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE220603P00035000 | 2022-05-24 12:55PM EDT | 35.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 2 | 84 | 278.13% |
SE220603P00040000 | 2022-05-26 10:50AM EDT | 40.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 26 | 207.81% |
SE220603P00045000 | 2022-05-27 2:31PM EDT | 45.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 5 | 85 | 187.50% |
SE220603P00050000 | 2022-05-27 11:56AM EDT | 50.00 | 0.07 | 0.01 | 0.08 | +0.06 | +600.00% | 21 | 235 | 156.25% |
SE220603P00053000 | 2022-05-25 11:52AM EDT | 53.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 38 | 155.86% |
SE220603P00054000 | 2022-05-23 1:53PM EDT | 54.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 150.00% |
SE220603P00055000 | 2022-05-27 11:49AM EDT | 55.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 4 | 0 | 117.19% |
SE220603P00056000 | 2022-05-17 9:39AM EDT | 56.00 | 0.73 | 0.00 | 0.21 | 0.00 | - | - | 0 | 139.84% |
SE220603P00057000 | 2022-05-25 1:11PM EDT | 57.00 | 0.39 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 135.16% |
SE220603P00058000 | 2022-05-25 1:04PM EDT | 58.00 | 0.34 | 0.01 | 0.24 | 0.00 | - | 2 | 9 | 132.42% |
SE220603P00059000 | 2022-05-24 12:00PM EDT | 59.00 | 0.78 | 0.02 | 0.25 | 0.00 | - | 14 | 35 | 128.52% |
SE220603P00060000 | 2022-05-27 11:49AM EDT | 60.00 | 0.10 | 0.03 | 0.20 | -0.05 | -33.33% | 3 | 186 | 119.92% |
SE220603P00061000 | 2022-05-27 11:00AM EDT | 61.00 | 0.15 | 0.05 | 0.25 | -1.02 | -87.18% | 15 | 0 | 119.92% |
SE220603P00062000 | 2022-05-27 1:01PM EDT | 62.00 | 0.08 | 0.04 | 0.28 | -0.10 | -55.56% | 1 | 0 | 115.82% |
SE220603P00063000 | 2022-05-27 3:05PM EDT | 63.00 | 0.17 | 0.04 | 0.17 | -0.03 | -15.00% | 6 | 50 | 102.73% |
SE220603P00064000 | 2022-05-27 9:47AM EDT | 64.00 | 0.16 | 0.10 | 0.15 | -0.12 | -42.86% | 3 | 46 | 100.39% |
SE220603P00065000 | 2022-05-27 11:44AM EDT | 65.00 | 0.15 | 0.12 | 0.14 | -0.19 | -55.88% | 5 | 222 | 96.09% |
SE220603P00066000 | 2022-05-27 3:06PM EDT | 66.00 | 0.17 | 0.15 | 0.20 | -0.20 | -54.05% | 28 | 76 | 96.09% |
SE220603P00066500 | 2022-05-26 10:38AM EDT | 66.50 | 0.57 | 0.10 | 0.30 | 0.00 | - | 29 | 0 | 95.90% |
SE220603P00067000 | 2022-05-27 1:56PM EDT | 67.00 | 0.18 | 0.10 | 0.26 | -0.25 | -58.14% | 3 | 40 | 91.21% |
SE220603P00067500 | 2022-05-27 10:10AM EDT | 67.50 | 0.25 | 0.18 | 0.26 | -0.33 | -56.90% | 1 | 42 | 92.38% |
SE220603P00068000 | 2022-05-27 3:16PM EDT | 68.00 | 0.26 | 0.20 | 0.27 | -0.40 | -60.61% | 1 | 0 | 90.82% |
SE220603P00068500 | 2022-05-27 10:43AM EDT | 68.50 | 0.26 | 0.23 | 0.31 | -0.37 | -58.73% | 1 | 37 | 90.82% |
SE220603P00069000 | 2022-05-27 3:07PM EDT | 69.00 | 0.27 | 0.15 | 0.33 | -0.41 | -60.29% | 29 | 73 | 85.84% |
SE220603P00070000 | 2022-05-27 3:59PM EDT | 70.00 | 0.33 | 0.23 | 0.37 | -0.49 | -59.76% | 158 | 614 | 84.67% |
SE220603P00071000 | 2022-05-27 1:35PM EDT | 71.00 | 0.42 | 0.30 | 0.47 | -0.51 | -54.84% | 11 | 770 | 84.18% |
SE220603P00071500 | 2022-05-26 3:15PM EDT | 71.50 | 1.14 | 0.41 | 0.52 | 0.00 | - | 2 | 118 | 85.55% |
SE220603P00072000 | 2022-05-27 3:56PM EDT | 72.00 | 0.53 | 0.42 | 0.54 | -0.75 | -58.59% | 14 | 133 | 83.20% |
SE220603P00073000 | 2022-05-27 10:54AM EDT | 73.00 | 0.70 | 0.55 | 0.68 | -0.64 | -47.76% | 103 | 192 | 83.20% |
SE220603P00073500 | 2022-05-27 12:50PM EDT | 73.50 | 0.75 | 0.58 | 0.74 | -0.96 | -56.14% | 1 | 38 | 81.88% |
SE220603P00074000 | 2022-05-27 1:01PM EDT | 74.00 | 0.78 | 0.65 | 0.81 | -0.72 | -48.00% | 64 | 273 | 81.40% |
SE220603P00075000 | 2022-05-27 3:53PM EDT | 75.00 | 0.99 | 0.83 | 0.94 | -1.08 | -52.17% | 206 | 278 | 80.27% |
SE220603P00076000 | 2022-05-27 3:55PM EDT | 76.00 | 1.15 | 1.01 | 1.18 | -0.95 | -45.24% | 542 | 1,273 | 80.03% |
SE220603P00077000 | 2022-05-27 3:47PM EDT | 77.00 | 1.45 | 1.20 | 1.41 | -1.22 | -45.69% | 28 | 93 | 78.81% |
SE220603P00078000 | 2022-05-27 3:52PM EDT | 78.00 | 1.70 | 1.41 | 1.71 | -1.55 | -47.69% | 35 | 748 | 77.93% |
SE220603P00079000 | 2022-05-27 3:56PM EDT | 79.00 | 2.07 | 1.71 | 2.01 | -1.38 | -40.00% | 132 | 97 | 77.25% |
SE220603P00080000 | 2022-05-27 3:56PM EDT | 80.00 | 2.20 | 2.03 | 2.35 | -1.65 | -42.86% | 162 | 199 | 76.32% |
SE220603P00081000 | 2022-05-27 3:54PM EDT | 81.00 | 2.74 | 2.41 | 2.73 | -1.61 | -37.01% | 58 | 79 | 75.59% |
SE220603P00082000 | 2022-05-27 3:05PM EDT | 82.00 | 3.20 | 2.82 | 3.10 | -1.75 | -35.35% | 115 | 60 | 74.07% |
SE220603P00083000 | 2022-05-27 3:56PM EDT | 83.00 | 3.50 | 3.30 | 3.55 | -1.65 | -32.04% | 64 | 18 | 73.24% |
SE220603P00084000 | 2022-05-27 2:41PM EDT | 84.00 | 4.50 | 3.80 | 4.05 | -3.70 | -45.12% | 15 | 29 | 72.17% |
SE220603P00085000 | 2022-05-27 12:30PM EDT | 85.00 | 4.95 | 4.35 | 4.70 | -1.97 | -28.47% | 12 | 0 | 72.22% |
SE220603P00086000 | 2022-05-27 12:53PM EDT | 86.00 | 5.45 | 4.95 | 5.35 | -5.70 | -51.12% | 6 | 2 | 71.83% |
SE220603P00087000 | 2022-05-27 10:55AM EDT | 87.00 | 6.40 | 5.50 | 6.00 | -1.85 | -22.42% | 11 | 6 | 69.78% |
SE220603P00088000 | 2022-05-27 12:05PM EDT | 88.00 | 6.53 | 6.35 | 6.75 | -7.97 | -54.97% | 1 | 11 | 71.58% |
SE220603P00089000 | 2022-05-27 3:07PM EDT | 89.00 | 7.10 | 7.10 | 7.55 | -4.77 | -40.19% | 24 | 0 | 71.92% |
SE220603P00090000 | 2022-05-27 9:32AM EDT | 90.00 | 9.28 | 7.85 | 8.50 | -1.40 | -13.11% | 1 | 3 | 73.54% |
SE220603P00091000 | 2022-04-29 12:03PM EDT | 91.00 | 11.70 | 8.60 | 9.40 | 0.00 | - | 7 | 0 | 73.68% |
SE220603P00092000 | 2022-05-27 11:24AM EDT | 92.00 | 10.63 | 9.30 | 10.40 | -3.52 | -24.88% | 2 | 7 | 73.83% |
SE220603P00093000 | 2022-05-27 3:33PM EDT | 93.00 | 10.78 | 10.45 | 11.10 | -2.62 | -19.55% | 1 | 1 | 75.93% |
SE220603P00095000 | 2022-05-27 3:39PM EDT | 95.00 | 12.78 | 12.20 | 13.35 | -2.77 | -17.81% | 3 | 15 | 85.06% |
SE220603P00096000 | 2022-05-19 2:41PM EDT | 96.00 | 19.10 | 13.05 | 14.25 | 0.00 | - | 1 | 13 | 84.08% |
SE220603P00097000 | 2022-05-13 12:38PM EDT | 97.00 | 25.60 | 14.00 | 15.35 | 0.00 | - | 10 | 4 | 89.45% |
SE220603P00099000 | 2022-05-24 3:33PM EDT | 99.00 | 27.85 | 15.90 | 17.35 | 0.00 | - | 21 | 0 | 95.12% |
SE220603P00100000 | 2022-05-26 11:39AM EDT | 100.00 | 20.63 | 16.90 | 18.20 | 0.00 | - | 2 | 8 | 94.92% |
SE220603P00102000 | 2022-05-24 10:04AM EDT | 102.00 | 30.25 | 18.90 | 20.30 | 0.00 | - | 1 | 3 | 105.08% |
SE220603P00105000 | 2022-04-28 10:31AM EDT | 105.00 | 26.58 | 21.85 | 23.30 | 0.00 | - | 25 | 24 | 114.26% |
SE220603P00107000 | 2022-05-13 2:23PM EDT | 107.00 | 35.84 | 23.85 | 25.10 | 0.00 | - | 1 | 2 | 114.45% |
SE220603P00110000 | 2022-04-28 10:31AM EDT | 110.00 | 31.03 | 26.60 | 28.10 | 0.00 | - | 25 | 25 | 113.28% |
SE220603P00125000 | 2022-05-16 12:11AM EDT | 125.00 | 54.73 | 41.80 | 43.25 | 0.00 | - | - | 0 | 169.73% |
SE220603P00135000 | 2022-05-03 11:13AM EDT | 135.00 | 48.09 | 51.55 | 53.30 | 0.00 | - | - | 0 | 184.18% |