Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STX240510C00070000 | 2024-04-24 9:37AM EDT | 70.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
STX240510C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
STX240510C00080000 | 2024-05-03 3:06PM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 0.00% |
STX240510C00083000 | 2024-05-06 10:26AM EDT | 83.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
STX240510C00086000 | 2024-05-07 2:22PM EDT | 86.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
STX240510C00087000 | 2024-05-08 9:41AM EDT | 87.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
STX240510C00088000 | 2024-05-08 3:29PM EDT | 88.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
STX240510C00089000 | 2024-05-07 1:59PM EDT | 89.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
STX240510C00090000 | 2024-05-08 2:05PM EDT | 90.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 46 | 131 | 0.00% |
STX240510C00091000 | 2024-05-08 3:25PM EDT | 91.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 56 | 179 | 3.13% |
STX240510C00092000 | 2024-05-08 2:00PM EDT | 92.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 6.25% |
STX240510C00093000 | 2024-05-08 10:19AM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 542 | 12.50% |
STX240510C00094000 | 2024-05-08 10:21AM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 12.50% |
STX240510C00095000 | 2024-05-08 3:49PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 94 | 25.00% |
STX240510C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
STX240510C00097000 | 2024-04-22 10:06AM EDT | 97.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
STX240510C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
STX240510C00100000 | 2024-04-24 12:55PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
STX240510C00101000 | 2024-04-23 1:31PM EDT | 101.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 370 | 50.00% |
STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 206.25% |
STX240510C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
STX240510P00080000 | 2024-05-06 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 25.00% |
STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
STX240510P00086000 | 2024-05-07 3:24PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 12.50% |
STX240510P00087000 | 2024-05-08 1:50PM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
STX240510P00088000 | 2024-05-08 2:01PM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 6.25% |
STX240510P00089000 | 2024-05-07 3:48PM EDT | 89.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 102 | 50 | 6.25% |
STX240510P00090000 | 2024-05-07 3:24PM EDT | 90.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 102 | 55 | 0.39% |
STX240510P00091000 | 2024-05-08 2:01PM EDT | 91.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 120 | 127 | 0.00% |
STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
STX240510P00096000 | 2024-04-12 11:39AM EDT | 96.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |