Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAP240621C00040000 | 2024-05-17 3:00PM EDT | 40.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TAP240621C00045000 | 2024-04-30 9:41AM EDT | 45.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TAP240621C00050000 | 2024-05-15 1:21PM EDT | 50.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TAP240621C00052500 | 2024-05-20 1:08PM EDT | 52.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
TAP240621C00055000 | 2024-05-20 3:49PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
TAP240621C00057500 | 2024-05-20 3:57PM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 3.13% |
TAP240621C00060000 | 2024-05-20 3:14PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
TAP240621C00062500 | 2024-05-20 11:37AM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
TAP240621C00065000 | 2024-05-16 1:42PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TAP240621C00067500 | 2024-05-06 3:36PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
TAP240621C00070000 | 2024-05-08 1:36PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
TAP240621C00072500 | 2024-05-01 11:10AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
TAP240621C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
TAP240621C00085000 | 2024-04-15 12:33PM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 88.67% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TAP240621P00030000 | 2023-10-25 12:28PM EDT | 30.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 102.34% |
TAP240621P00032500 | 2023-10-12 3:43PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 115.53% |
TAP240621P00035000 | 2023-11-30 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.86% |
TAP240621P00037500 | 2024-02-05 10:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
TAP240621P00040000 | 2024-04-30 12:46PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TAP240621P00042500 | 2023-11-15 3:15PM EDT | 42.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 57.72% |
TAP240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
TAP240621P00047500 | 2024-05-16 9:43AM EDT | 47.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TAP240621P00050000 | 2024-05-20 2:51PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
TAP240621P00052500 | 2024-05-20 2:51PM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
TAP240621P00055000 | 2024-05-20 3:58PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
TAP240621P00057500 | 2024-05-20 2:21PM EDT | 57.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
TAP240621P00060000 | 2024-05-17 3:55PM EDT | 60.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
TAP240621P00062500 | 2024-05-14 10:01AM EDT | 62.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TAP240621P00065000 | 2024-05-20 2:56PM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
TAP240621P00067500 | 2024-04-16 12:23PM EDT | 67.50 | 4.67 | 9.00 | 13.70 | 0.00 | - | 5 | 157 | 76.39% |
TAP240621P00070000 | 2024-04-12 11:22AM EDT | 70.00 | 4.90 | 9.10 | 12.90 | 0.00 | - | 1 | 96 | 0.00% |
TAP240621P00072500 | 2024-04-11 9:52AM EDT | 72.50 | 5.50 | 12.70 | 15.70 | 0.00 | - | 1 | 29 | 0.00% |
TAP240621P00075000 | 2023-10-23 11:53AM EDT | 75.00 | 16.90 | 15.10 | 16.10 | 0.00 | - | - | 8 | 0.00% |
TAP240621P00080000 | 2024-03-11 12:48PM EDT | 80.00 | 13.77 | 10.30 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |