Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240322C00030000 | 2024-03-01 11:38AM EDT | 30.00 | 20.93 | 27.15 | 29.45 | 0.00 | - | 1 | 2 | 403.91% |
SE240322C00034000 | 2024-02-21 4:43PM EDT | 34.00 | 11.35 | 21.80 | 25.60 | 0.00 | - | - | 4 | 491.80% |
SE240322C00035000 | 2024-03-08 2:42PM EDT | 35.00 | 22.85 | 21.65 | 23.70 | 0.00 | - | 2 | 40 | 377.73% |
SE240322C00037000 | 2024-03-15 12:02PM EDT | 37.00 | 21.20 | 20.30 | 21.70 | 0.00 | - | 14 | 15 | 233.59% |
SE240322C00038000 | 2024-03-18 1:55PM EDT | 38.00 | 19.85 | 18.70 | 21.05 | -3.61 | -15.39% | 2 | 14 | 170.31% |
SE240322C00039000 | 2024-03-08 11:12AM EDT | 39.00 | 20.36 | 17.35 | 19.80 | 0.00 | - | 14 | 14 | 322.27% |
SE240322C00040000 | 2024-03-15 3:35PM EDT | 40.00 | 18.43 | 17.00 | 18.25 | 0.00 | - | 2 | 13 | 243.16% |
SE240322C00041000 | 2024-03-18 9:41AM EDT | 41.00 | 17.10 | 15.95 | 17.65 | +5.85 | +52.00% | 1 | 369 | 276.17% |
SE240322C00042000 | 2024-03-15 1:02PM EDT | 42.00 | 16.65 | 15.45 | 17.40 | 0.00 | - | 1 | 23 | 238.09% |
SE240322C00043000 | 2024-03-18 12:55PM EDT | 43.00 | 14.80 | 13.40 | 15.50 | -3.18 | -17.69% | 6 | 19 | 232.23% |
SE240322C00044000 | 2024-03-18 10:59AM EDT | 44.00 | 15.33 | 12.80 | 15.60 | +0.57 | +3.86% | 1 | 43 | 185.35% |
SE240322C00044500 | 2024-03-15 12:03PM EDT | 44.50 | 14.03 | 11.70 | 13.70 | 0.00 | - | - | 1 | 179.30% |
SE240322C00045000 | 2024-03-15 1:59PM EDT | 45.00 | 13.57 | 11.90 | 13.75 | 0.00 | - | 1 | 201 | 226.95% |
SE240322C00045500 | 2024-03-15 10:21AM EDT | 45.50 | 13.64 | 11.35 | 12.80 | 0.00 | - | 5 | 6 | 178.52% |
SE240322C00046000 | 2024-03-14 3:38PM EDT | 46.00 | 14.45 | 11.50 | 12.80 | 0.00 | - | 1 | 24 | 155.27% |
SE240322C00047000 | 2024-03-18 12:08PM EDT | 47.00 | 11.05 | 10.15 | 11.45 | -0.50 | -4.33% | 2 | 49 | 174.02% |
SE240322C00047500 | 2024-03-08 11:22AM EDT | 47.50 | 12.00 | 8.95 | 11.70 | 0.00 | - | 1 | 3 | 222.75% |
SE240322C00048000 | 2024-03-15 3:38PM EDT | 48.00 | 10.44 | 9.45 | 10.20 | 0.00 | - | 7 | 67 | 137.89% |
SE240322C00048500 | 2024-03-05 10:39AM EDT | 48.50 | 7.35 | 8.95 | 10.35 | 0.00 | - | 1 | 2 | 126.76% |
SE240322C00049000 | 2024-03-13 10:11AM EDT | 49.00 | 10.10 | 8.45 | 9.80 | 0.00 | - | 5 | 35 | 118.36% |
SE240322C00049500 | 2024-03-15 3:43PM EDT | 49.50 | 8.80 | 7.60 | 8.95 | 0.00 | - | - | 1 | 141.80% |
SE240322C00050000 | 2024-03-18 12:08PM EDT | 50.00 | 8.06 | 7.00 | 8.65 | -0.34 | -4.05% | 2 | 107 | 149.80% |
SE240322C00051000 | 2024-03-15 12:03PM EDT | 51.00 | 7.57 | 5.95 | 7.95 | 0.00 | - | 6 | 122 | 75.39% |
SE240322C00052000 | 2024-03-15 12:04PM EDT | 52.00 | 6.65 | 5.40 | 6.15 | 0.00 | - | 1 | 35 | 87.30% |
SE240322C00053000 | 2024-03-18 2:22PM EDT | 53.00 | 4.73 | 4.50 | 5.70 | -0.75 | -13.69% | 4 | 75 | 71.68% |
SE240322C00054000 | 2024-03-18 3:47PM EDT | 54.00 | 4.05 | 4.00 | 4.60 | -0.90 | -18.18% | 2 | 47 | 74.41% |
SE240322C00055000 | 2024-03-18 3:23PM EDT | 55.00 | 3.25 | 3.25 | 3.75 | -0.40 | -10.96% | 24 | 1,360 | 72.66% |
SE240322C00056000 | 2024-03-18 2:21PM EDT | 56.00 | 2.36 | 2.41 | 2.59 | -0.81 | -25.55% | 36 | 145 | 58.20% |
SE240322C00057000 | 2024-03-18 3:56PM EDT | 57.00 | 1.83 | 1.86 | 1.90 | -0.54 | -22.78% | 172 | 160 | 58.98% |
SE240322C00058000 | 2024-03-18 3:53PM EDT | 58.00 | 1.29 | 1.34 | 1.38 | -0.45 | -25.86% | 259 | 843 | 59.28% |
SE240322C00059000 | 2024-03-18 3:59PM EDT | 59.00 | 0.90 | 0.93 | 0.97 | -0.33 | -26.83% | 763 | 775 | 59.57% |
SE240322C00060000 | 2024-03-18 3:59PM EDT | 60.00 | 0.65 | 0.65 | 0.67 | -0.20 | -23.53% | 4,055 | 1,694 | 60.74% |
SE240322C00061000 | 2024-03-18 3:57PM EDT | 61.00 | 0.44 | 0.41 | 0.47 | -0.21 | -32.31% | 261 | 943 | 61.43% |
SE240322C00062000 | 2024-03-18 3:57PM EDT | 62.00 | 0.30 | 0.28 | 0.33 | -0.13 | -30.23% | 175 | 316 | 63.48% |
SE240322C00062500 | 2024-03-18 3:58PM EDT | 62.50 | 0.25 | 0.23 | 0.28 | -0.24 | -48.98% | 251 | 89 | 64.55% |
SE240322C00063000 | 2024-03-18 3:40PM EDT | 63.00 | 0.22 | 0.19 | 0.24 | -0.09 | -29.03% | 420 | 244 | 65.82% |
SE240322C00063500 | 2024-03-18 3:57PM EDT | 63.50 | 0.18 | 0.17 | 0.20 | -0.15 | -45.45% | 26 | 44 | 67.29% |
SE240322C00064000 | 2024-03-18 2:39PM EDT | 64.00 | 0.14 | 0.13 | 0.16 | -0.16 | -53.33% | 112 | 92 | 67.19% |
SE240322C00065000 | 2024-03-18 3:59PM EDT | 65.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 12,985 | 1,444 | 69.73% |
SE240322C00066000 | 2024-03-18 1:10PM EDT | 66.00 | 0.06 | 0.06 | 0.15 | -0.07 | -53.85% | 109 | 199 | 76.76% |
SE240322C00067000 | 2024-03-18 2:29PM EDT | 67.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 227 | 88 | 74.22% |
SE240322C00068000 | 2024-03-18 12:37PM EDT | 68.00 | 0.02 | 0.02 | 0.08 | -0.04 | -66.67% | 54 | 52 | 78.91% |
SE240322C00069000 | 2024-03-15 3:15PM EDT | 69.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 41 | 103 | 78.91% |
SE240322C00070000 | 2024-03-18 2:29PM EDT | 70.00 | 0.10 | 0.01 | 0.10 | +0.06 | +150.00% | 13 | 186 | 92.19% |
SE240322C00071000 | 2024-03-18 11:14AM EDT | 71.00 | 0.03 | 0.01 | 0.52 | -0.09 | -75.00% | 39 | 18 | 131.45% |
SE240322C00072000 | 2024-03-14 11:28AM EDT | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
SE240322C00073000 | 2024-03-14 11:55AM EDT | 73.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 8 | 156.64% |
SE240322C00074000 | 2024-03-15 10:10AM EDT | 74.00 | 0.03 | - | 0.02 | 0.00 | - | - | 143 | 99.22% |
SE240322C00075000 | 2024-03-15 11:00AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 169.92% |
SE240322C00078000 | 2024-03-13 1:12PM EDT | 78.00 | 0.04 | - | 0.75 | 0.00 | - | - | 26 | 223.73% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240322P00025000 | 2024-02-27 10:39AM EDT | 25.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 303.13% |
SE240322P00029000 | 2024-02-28 11:38AM EDT | 29.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 405.86% |
SE240322P00030000 | 2024-03-05 11:04AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 388.67% |
SE240322P00031000 | 2024-03-05 3:29PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 371.88% |
SE240322P00032000 | 2024-03-04 2:57PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 355.47% |
SE240322P00033000 | 2024-03-15 10:31AM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 339.45% |
SE240322P00034000 | 2024-03-18 1:14PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 3 | 18 | 175.00% |
SE240322P00035000 | 2024-03-15 12:04PM EDT | 35.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 16 | 602 | 247.66% |
SE240322P00036000 | 2024-03-11 12:01PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 178.13% |
SE240322P00037000 | 2024-03-15 10:31AM EDT | 37.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 3 | 176 | 236.33% |
SE240322P00038000 | 2024-03-14 12:48PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
SE240322P00039000 | 2024-03-05 12:37PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
SE240322P00040000 | 2024-03-18 12:21PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 102 | 208 | 165.63% |
SE240322P00041000 | 2024-03-13 2:38PM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 226.56% |
SE240322P00042000 | 2024-03-04 1:17PM EDT | 42.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 213.67% |
SE240322P00043000 | 2024-03-13 3:51PM EDT | 43.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 4 | 94 | 158.20% |
SE240322P00044000 | 2024-03-08 12:34PM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 147 | 188.67% |
SE240322P00045000 | 2024-03-11 9:42AM EDT | 45.00 | 0.15 | 0.00 | 0.09 | +0.10 | +200.00% | 1 | 500 | 116.41% |
SE240322P00045500 | 2024-03-04 2:36PM EDT | 45.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 170.31% |
SE240322P00046000 | 2024-03-04 4:48PM EDT | 46.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 81 | 164.26% |
SE240322P00047000 | 2024-03-18 12:26PM EDT | 47.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 18 | 248 | 87.50% |
SE240322P00047500 | 2024-03-15 10:04AM EDT | 47.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 10 | 146.88% |
SE240322P00048000 | 2024-03-18 11:57AM EDT | 48.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 10 | 179 | 79.69% |
SE240322P00048500 | 2024-03-18 11:03AM EDT | 48.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 5 | 9 | 80.47% |
SE240322P00049000 | 2024-03-11 2:33PM EDT | 49.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 5 | 41 | 129.10% |
SE240322P00049500 | 2024-03-04 12:04PM EDT | 49.50 | 1.96 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 123.63% |
SE240322P00050000 | 2024-03-18 3:56PM EDT | 50.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 63 | 94 | 71.88% |
SE240322P00051000 | 2024-03-18 12:03PM EDT | 51.00 | 0.06 | 0.02 | 0.12 | -0.04 | -40.00% | 252 | 122 | 70.31% |
SE240322P00052000 | 2024-03-18 12:56PM EDT | 52.00 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 223 | 111 | 65.23% |
SE240322P00053000 | 2024-03-18 3:00PM EDT | 53.00 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 283 | 289 | 62.89% |
SE240322P00054000 | 2024-03-18 3:55PM EDT | 54.00 | 0.27 | 0.23 | 0.27 | 0.00 | - | 341 | 222 | 60.55% |
SE240322P00055000 | 2024-03-18 3:13PM EDT | 55.00 | 0.40 | 0.38 | 0.41 | -0.05 | -11.11% | 163 | 284 | 58.40% |
SE240322P00056000 | 2024-03-18 2:58PM EDT | 56.00 | 0.71 | 0.61 | 0.66 | -0.03 | -4.05% | 125 | 106 | 57.42% |
SE240322P00057000 | 2024-03-18 3:38PM EDT | 57.00 | 0.97 | 0.97 | 1.00 | -0.03 | -3.00% | 188 | 419 | 57.03% |
SE240322P00058000 | 2024-03-18 2:10PM EDT | 58.00 | 1.43 | 1.43 | 1.48 | 0.00 | - | 88 | 288 | 57.03% |
SE240322P00059000 | 2024-03-18 3:04PM EDT | 59.00 | 2.00 | 2.03 | 2.08 | +0.04 | +2.04% | 84 | 483 | 57.62% |
SE240322P00060000 | 2024-03-18 3:59PM EDT | 60.00 | 2.80 | 2.71 | 2.84 | +0.33 | +13.36% | 126 | 286 | 59.08% |
SE240322P00061000 | 2024-03-18 1:14PM EDT | 61.00 | 3.70 | 3.50 | 3.60 | +0.50 | +15.62% | 35 | 370 | 59.18% |
SE240322P00062000 | 2024-03-14 3:52PM EDT | 62.00 | 2.53 | 3.50 | 4.55 | 0.00 | - | 18 | 46 | 69.73% |
SE240322P00062500 | 2024-03-18 10:14AM EDT | 62.50 | 4.35 | 4.50 | 5.00 | +0.03 | +0.69% | 14 | 25 | 50.39% |
SE240322P00063000 | 2024-03-15 10:15AM EDT | 63.00 | 4.10 | 5.05 | 5.50 | 0.00 | - | - | 25 | 57.03% |
SE240322P00063500 | 2024-03-15 9:33AM EDT | 63.50 | 4.25 | 4.85 | 6.45 | 0.00 | - | - | 33 | 108.59% |
SE240322P00064000 | 2024-03-18 9:32AM EDT | 64.00 | 5.20 | 5.55 | 6.60 | +1.19 | +29.68% | 3 | 7 | 92.38% |
SE240322P00065000 | 2024-03-14 10:00AM EDT | 65.00 | 4.05 | 6.45 | 8.05 | 0.00 | - | 1 | 4 | 69.14% |
SE240322P00070000 | 2024-03-14 9:33AM EDT | 70.00 | 7.80 | 11.45 | 13.15 | 0.00 | - | - | 1 | 110.16% |