Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STNE240405C00000500 | 2024-03-27 12:11PM EDT | 0.50 | 16.30 | 0.00 | 18.00 | +0.40 | +2.52% | 1 | 1 | 0.00% |
STNE240405C00013000 | 2024-03-22 3:56PM EDT | 13.00 | 3.60 | 3.00 | 3.80 | 0.00 | - | 2 | 3 | 142.97% |
STNE240405C00013500 | 2024-03-20 3:57PM EDT | 13.50 | 3.00 | 3.00 | 4.20 | 0.00 | - | 1 | 1 | 179.10% |
STNE240405C00014500 | 2024-03-20 9:52AM EDT | 14.50 | 1.65 | 0.95 | 3.60 | 0.00 | - | 4 | 1 | 89.84% |
STNE240405C00015000 | 2024-03-22 11:25AM EDT | 15.00 | 1.61 | 0.80 | 2.00 | 0.00 | - | 6 | 12 | 106.64% |
STNE240405C00015500 | 2024-03-28 3:41PM EDT | 15.50 | 1.10 | 1.10 | 1.25 | -0.55 | -33.33% | 6 | 16 | 54.30% |
STNE240405C00016000 | 2024-03-28 3:58PM EDT | 16.00 | 0.70 | 0.65 | 0.80 | -0.57 | -44.88% | 1 | 133 | 44.34% |
STNE240405C00016500 | 2024-03-28 3:57PM EDT | 16.50 | 0.33 | 0.30 | 0.40 | -0.14 | -29.79% | 17 | 551 | 34.96% |
STNE240405C00017000 | 2024-03-28 3:27PM EDT | 17.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 133 | 477 | 30.86% |
STNE240405C00017500 | 2024-03-28 2:10PM EDT | 17.50 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 24 | 154 | 39.26% |
STNE240405C00018000 | 2024-03-28 1:50PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 296 | 42.19% |
STNE240405C00018500 | 2024-03-28 10:45AM EDT | 18.50 | 0.03 | 0.00 | 0.15 | -0.05 | -62.50% | 6 | 108 | 57.81% |
STNE240405C00019000 | 2024-03-21 12:20PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 37 | 53.13% |
STNE240405C00019500 | 2024-03-19 9:52AM EDT | 19.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 93.36% |
STNE240405C00020000 | 2024-03-19 3:00PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 42 | 98.05% |
STNE240405C00020500 | 2024-03-06 1:40PM EDT | 20.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 130.66% |
STNE240405C00021000 | 2024-03-18 9:55AM EDT | 21.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 3 | 94.53% |
STNE240405C00021500 | 2024-03-18 2:58PM EDT | 21.50 | 0.24 | 0.00 | 0.50 | 0.00 | - | - | 4 | 149.41% |
STNE240405C00022000 | 2024-03-19 11:20AM EDT | 22.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 42 | 108.59% |
STNE240405C00026000 | 2024-03-19 10:11AM EDT | 26.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 217.97% |
STNE240405C00027000 | 2024-03-19 10:16AM EDT | 27.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 230.86% |
STNE240405C00030000 | 2024-03-19 10:16AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 178.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STNE240405P00012500 | 2024-03-27 3:30PM EDT | 12.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 194.14% |
STNE240405P00014000 | 2024-03-19 11:20AM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 121.48% |
STNE240405P00014500 | 2024-03-26 9:49AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 54.69% |
STNE240405P00015000 | 2024-03-28 1:10PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 109 | 51.56% |
STNE240405P00015500 | 2024-03-25 3:54PM EDT | 15.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 31 | 42 | 48.05% |
STNE240405P00016000 | 2024-03-28 2:15PM EDT | 16.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 38 | 355 | 57.42% |
STNE240405P00016500 | 2024-03-28 3:56PM EDT | 16.50 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 70 | 83 | 30.86% |
STNE240405P00017000 | 2024-03-28 3:31PM EDT | 17.00 | 0.55 | 0.45 | 0.55 | +0.02 | +3.77% | 112 | 62 | 32.03% |
STNE240405P00017500 | 2024-03-28 3:42PM EDT | 17.50 | 0.91 | 0.85 | 1.00 | -0.22 | -19.47% | 31 | 74 | 40.63% |
STNE240405P00018000 | 2024-03-28 12:31PM EDT | 18.00 | 1.25 | 1.25 | 1.50 | -0.31 | -19.87% | 12 | 40 | 53.52% |
STNE240405P00018500 | 2024-03-20 1:27PM EDT | 18.50 | 1.80 | 1.50 | 3.80 | 0.00 | - | 7 | 3 | 147.27% |
STNE240405P00019000 | 2024-03-05 12:11PM EDT | 19.00 | 3.30 | 2.20 | 3.20 | 0.00 | - | 1 | 1 | 107.03% |