Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240328C00029000 | 2024-03-21 11:04AM EDT | 29.00 | 7.20 | 7.65 | 7.80 | 0.00 | - | 1 | 18 | 0.00% |
SU240328C00030000 | 2024-03-19 9:49AM EDT | 30.00 | 6.20 | 6.70 | 6.80 | 0.00 | - | 2 | 2 | 0.00% |
SU240328C00031500 | 2024-03-19 9:50AM EDT | 31.50 | 4.65 | 5.15 | 5.25 | 0.00 | - | 11 | 11 | 0.00% |
SU240328C00032500 | 2024-03-21 11:30AM EDT | 32.50 | 3.65 | 4.15 | 4.25 | 0.00 | - | - | 2 | 0.00% |
SU240328C00033000 | 2024-03-18 12:11PM EDT | 33.00 | 3.28 | 3.65 | 3.80 | 0.00 | - | 12 | 38 | 0.00% |
SU240328C00034000 | 2024-03-28 9:30AM EDT | 34.00 | 2.82 | 2.69 | 2.90 | +0.01 | +0.36% | 1 | 817 | 107.81% |
SU240328C00034500 | 2024-03-25 11:33AM EDT | 34.50 | 2.29 | 2.17 | 2.33 | 0.00 | - | 1 | 3 | 25.00% |
SU240328C00035000 | 2024-03-26 3:16PM EDT | 35.00 | 1.60 | 1.67 | 1.73 | 0.00 | - | 6 | 97 | 0.00% |
SU240328C00035500 | 2024-03-26 12:46PM EDT | 35.50 | 1.32 | 1.15 | 1.26 | 0.00 | - | 10 | 103 | 0.00% |
SU240328C00036000 | 2024-03-28 9:40AM EDT | 36.00 | 0.75 | 0.70 | 0.78 | +0.34 | +82.93% | 22 | 226 | 0.00% |
SU240328C00036500 | 2024-03-28 9:34AM EDT | 36.50 | 0.33 | 0.22 | 0.27 | +0.24 | +266.67% | 7 | 201 | 0.00% |
SU240328C00037000 | 2024-03-28 9:50AM EDT | 37.00 | 0.04 | 0.02 | 0.04 | +0.03 | - | 33 | 165 | 13.28% |
SU240328C00037500 | 2024-03-25 2:00PM EDT | 37.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 202 | 210 | 66.80% |
SU240328C00038000 | 2024-03-27 2:47PM EDT | 38.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 12 | 105 | 87.11% |
SU240328C00039000 | 2024-03-08 4:50PM EDT | 39.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 123.05% |
SU240328C00039500 | 2024-03-18 12:52PM EDT | 39.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 17 | 139.45% |
SU240328C00040000 | 2024-03-14 3:45PM EDT | 40.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 125.39% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240328P00028000 | 2024-02-20 12:19PM EDT | 28.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 150 | 105 | 237.50% |
SU240328P00029000 | 2024-02-22 12:00PM EDT | 29.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 10 | 22 | 310.16% |
SU240328P00030000 | 2024-02-29 11:26AM EDT | 30.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 168.75% |
SU240328P00031000 | 2024-03-18 2:08PM EDT | 31.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 240 | 267.97% |
SU240328P00032000 | 2024-03-22 3:28PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 121.88% |
SU240328P00033000 | 2024-03-25 10:54AM EDT | 33.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 591 | 1,698 | 139.84% |
SU240328P00033500 | 2024-03-22 11:27AM EDT | 33.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 175.00% |
SU240328P00034000 | 2024-03-18 2:20PM EDT | 34.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 155.86% |
SU240328P00034500 | 2024-03-28 9:35AM EDT | 34.50 | 0.09 | 0.00 | 0.20 | -0.03 | -25.00% | 3 | 504 | 101.56% |
SU240328P00035000 | 2024-03-28 9:35AM EDT | 35.00 | 0.12 | 0.00 | 0.12 | -0.01 | -7.14% | 6 | 59 | 73.44% |
SU240328P00035500 | 2024-03-27 9:50AM EDT | 35.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 888 | 96.88% |
SU240328P00036000 | 2024-03-28 9:35AM EDT | 36.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 3 | 185 | 48.05% |
SU240328P00036500 | 2024-03-27 2:45PM EDT | 36.50 | 0.20 | 0.04 | 0.06 | 0.00 | - | 200 | 422 | 23.44% |
SU240328P00037000 | 2024-03-27 9:42AM EDT | 37.00 | 0.94 | 0.30 | 0.36 | 0.00 | - | 10 | 55 | 34.57% |
SU240328P00037500 | 2024-03-26 3:58PM EDT | 37.50 | 1.07 | 0.78 | 0.86 | 0.00 | - | 10 | 12 | 51.37% |
SU240328P00038000 | 2024-03-25 1:16PM EDT | 38.00 | 1.35 | 1.20 | 1.34 | 0.00 | - | 22 | 1 | 60.16% |
SU240328P00038500 | 2024-03-27 10:51AM EDT | 38.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |