Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
T221118C00010000 | 2022-08-12 9:43AM EDT | 10.00 | 8.20 | 8.25 | 8.35 | +0.10 | +1.23% | 1 | 2 | 56.64% |
T221118C00012000 | 2022-07-27 11:22AM EDT | 12.00 | 6.37 | 6.30 | 6.35 | 0.00 | - | 2 | 2 | 49.22% |
T221118C00013000 | 2022-07-28 9:41AM EDT | 13.00 | 5.70 | 5.30 | 5.40 | 0.00 | - | - | 5 | 46.09% |
T221118C00014000 | 2022-08-12 1:54PM EDT | 14.00 | 4.34 | 4.30 | 4.40 | -0.56 | -11.43% | 6 | 34 | 37.89% |
T221118C00015000 | 2022-08-11 2:28PM EDT | 15.00 | 3.30 | 3.35 | 3.45 | 0.00 | - | 3 | 37 | 33.11% |
T221118C00016000 | 2022-08-12 1:52PM EDT | 16.00 | 2.46 | 2.46 | 2.51 | +0.08 | +3.36% | 18 | 152 | 27.74% |
T221118C00017000 | 2022-08-12 12:13PM EDT | 17.00 | 1.59 | 1.61 | 1.67 | +0.08 | +5.30% | 32 | 240 | 24.46% |
T221118C00018000 | 2022-08-12 3:58PM EDT | 18.00 | 0.97 | 0.95 | 0.97 | +0.10 | +11.49% | 64 | 4,111 | 21.97% |
T221118C00019000 | 2022-08-12 3:58PM EDT | 19.00 | 0.47 | 0.46 | 0.47 | +0.04 | +9.30% | 261 | 2,586 | 20.17% |
T221118C00020000 | 2022-08-12 3:39PM EDT | 20.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 262 | 13,897 | 19.92% |
T221118C00021000 | 2022-08-12 3:31PM EDT | 21.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 158 | 18,441 | 20.80% |
T221118C00022000 | 2022-08-12 3:08PM EDT | 22.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 194 | 18,661 | 22.85% |
T221118C00023000 | 2022-08-12 1:58PM EDT | 23.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 75 | 9,744 | 25.98% |
T221118C00024000 | 2022-08-12 12:59PM EDT | 24.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 15 | 5,370 | 29.69% |
T221118C00025000 | 2022-08-10 12:55PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 17,037 | 31.84% |
T221118C00026000 | 2022-08-12 10:22AM EDT | 26.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 11 | 825 | 35.16% |
T221118C00027000 | 2022-08-09 3:12PM EDT | 27.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 374 | 37.89% |
T221118C00028000 | 2022-08-12 10:55AM EDT | 28.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 107 | 555 | 41.02% |
T221118C00029000 | 2022-08-12 11:51AM EDT | 29.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 162 | 43.56% |
T221118C00030000 | 2022-08-12 1:48PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 142 | 44.14% |
T221118C00031000 | 2022-04-08 11:11AM EDT | 31.00 | 0.20 | 0.16 | 0.78 | +0.05 | +33.33% | 3 | 115 | 79.79% |
T221118C00032000 | 2022-04-06 1:08PM EDT | 32.00 | 0.13 | 0.04 | 0.95 | 0.00 | - | 2 | 35 | 84.08% |
T221118C00033000 | 2022-03-24 12:22PM EDT | 33.00 | 0.13 | 0.08 | 0.29 | 0.00 | - | 53 | 114 | 69.24% |
T221118C00034000 | 2022-03-25 2:38PM EDT | 34.00 | 0.07 | 0.00 | 0.71 | 0.00 | - | 1 | 81 | 82.81% |
T221118C00035000 | 2022-04-07 2:16PM EDT | 35.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 1 | 13 | 63.28% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
T221118P00010000 | 2022-08-12 1:12PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 55.08% |
T221118P00012000 | 2022-08-10 3:21PM EDT | 12.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 632 | 44.92% |
T221118P00013000 | 2022-08-03 12:05PM EDT | 13.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 40 | 452 | 40.23% |
T221118P00014000 | 2022-08-12 10:57AM EDT | 14.00 | 0.12 | 0.10 | 0.11 | -0.02 | -14.29% | 10 | 786 | 36.43% |
T221118P00015000 | 2022-08-12 3:54PM EDT | 15.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 99 | 34,252 | 33.20% |
T221118P00016000 | 2022-08-12 2:10PM EDT | 16.00 | 0.30 | 0.25 | 0.29 | -0.02 | -6.25% | 36 | 2,362 | 29.88% |
T221118P00017000 | 2022-08-12 3:57PM EDT | 17.00 | 0.48 | 0.46 | 0.47 | -0.03 | -5.88% | 53 | 8,902 | 26.66% |
T221118P00018000 | 2022-08-12 3:54PM EDT | 18.00 | 0.81 | 0.78 | 0.80 | -0.11 | -11.96% | 62 | 7,036 | 24.66% |
T221118P00019000 | 2022-08-12 2:18PM EDT | 19.00 | 1.38 | 1.32 | 1.38 | -0.09 | -6.12% | 20 | 14,720 | 25.15% |
T221118P00020000 | 2022-08-12 11:14AM EDT | 20.00 | 2.18 | 2.06 | 2.13 | -0.07 | -3.11% | 6 | 17,644 | 26.37% |
T221118P00021000 | 2022-08-12 11:06AM EDT | 21.00 | 3.05 | 2.89 | 3.10 | -0.14 | -4.39% | 10 | 3,171 | 32.13% |
T221118P00022000 | 2022-08-12 10:46AM EDT | 22.00 | 4.05 | 3.85 | 4.00 | -0.01 | -0.25% | 2 | 270 | 34.08% |
T221118P00023000 | 2022-08-02 3:31PM EDT | 23.00 | 4.75 | 4.90 | 5.00 | 0.00 | - | 2 | 21 | 39.16% |
T221118P00024000 | 2022-07-18 1:38PM EDT | 24.00 | 3.67 | 5.85 | 6.00 | 0.00 | - | 4 | 94 | 43.85% |
T221118P00025000 | 2022-08-08 2:55PM EDT | 25.00 | 7.10 | 6.85 | 7.00 | 0.00 | - | 2 | 56 | 48.24% |
T221118P00026000 | 2022-07-21 12:59PM EDT | 26.00 | 7.05 | 7.70 | 8.00 | 0.00 | - | 7 | 1,010 | 52.25% |
T221118P00027000 | 2022-07-15 2:23PM EDT | 27.00 | 6.60 | 8.85 | 8.95 | 0.00 | - | 2 | 5 | 50.20% |
T221118P00028000 | 2022-07-12 2:46PM EDT | 28.00 | 7.44 | 10.00 | 10.25 | 0.00 | - | 2 | 1 | 66.02% |
T221118P00029000 | 2022-07-11 10:19AM EDT | 29.00 | 8.35 | 11.10 | 11.20 | 0.00 | - | 2 | 13 | 70.80% |
T221118P00030000 | 2022-03-24 11:13AM EDT | 30.00 | 7.40 | 4.75 | 8.55 | 0.00 | - | 1 | 8 | 0.00% |
T221118P00031000 | 2022-03-16 10:03AM EDT | 31.00 | 8.68 | 5.55 | 9.25 | 0.00 | - | - | 16 | 0.00% |
T221118P00032000 | 2022-03-16 10:09AM EDT | 32.00 | 9.56 | 6.80 | 10.60 | 0.00 | - | - | 21 | 0.00% |
T221118P00033000 | 2022-03-28 9:55AM EDT | 33.00 | 9.76 | 7.55 | 9.75 | 0.00 | - | - | 1 | 0.00% |
T221118P00034000 | 2022-03-25 3:59PM EDT | 34.00 | 10.80 | 8.40 | 12.60 | 0.00 | - | 6 | 9 | 0.00% |
T221118P00035000 | 2022-03-24 2:53PM EDT | 35.00 | 12.30 | 9.10 | 13.70 | 0.00 | - | - | 5 | 0.00% |